Canada markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
137.43+0.43 (+0.31%)
At close: 4:00PM EDT

137.43 0.00 (0.00%)
After hours: 5:53PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2020136.98138.31136.54137.43137.43610,814
Sep. 21, 2020138.00138.67135.01137.00137.001,291,200
Sep. 18, 2020140.87141.52138.12138.92138.921,567,900
Sep. 17, 2020142.55142.55139.56140.50140.50857,700
Sep. 16, 2020145.25146.08143.16143.19143.19629,200
Sep. 15, 2020144.68146.37143.75144.34144.34882,200
Sep. 14, 2020146.15146.80144.48144.50144.50585,600
Sep. 11, 2020145.45146.90145.10145.50145.50484,400
Sep. 10, 2020147.39147.87144.93145.15145.15694,900
Sep. 09, 2020146.78149.06146.63147.72147.72624,200
Sep. 08, 2020148.57149.10145.18145.52145.52924,300
Sep. 04, 2020148.88149.57146.26148.80148.80779,500
Sep. 03, 2020149.74152.18146.99148.36148.36861,800
Sep. 02, 2020148.01150.61148.01149.42149.42773,200
Sep. 01, 2020148.64148.75146.62148.42148.42644,400
Aug. 31, 2020148.82149.60148.46148.64148.64682,400
Aug. 28, 2020148.91149.27147.19149.20149.20407,000
Aug. 27, 2020149.91150.67148.57148.70148.70646,500
Aug. 26, 2020148.38149.48147.29149.15149.151,042,500
Aug. 25, 2020149.70149.70147.97148.67148.67503,600
Aug. 24, 2020148.00149.20147.15148.84148.84436,800
Aug. 21, 2020148.03148.28146.74147.43147.43707,400
Aug. 20, 2020146.54148.89146.34147.74147.741,241,200
Aug. 20, 20200.804 Dividend
Aug. 19, 2020148.45148.98147.63147.76146.961,220,100
Aug. 18, 2020148.19150.28147.33149.59148.781,046,300
Aug. 17, 2020146.33148.89145.82148.33147.52863,900
Aug. 14, 2020146.47146.93145.71146.07145.28514,000
Aug. 13, 2020146.50146.99145.43146.57145.77734,900
Aug. 12, 2020142.97146.73142.50146.02145.23878,700
Aug. 11, 2020144.40144.50141.89142.51141.73998,400
Aug. 10, 2020144.28144.75143.53143.92143.14561,600
Aug. 07, 2020143.01144.32142.76143.92143.14671,900
Aug. 06, 2020141.82143.75141.73143.67142.89618,000
Aug. 05, 2020144.52144.90141.96142.27141.50709,500
Aug. 04, 2020144.32145.70144.14144.30143.51974,000
Aug. 03, 2020145.33146.31144.37144.94144.151,060,100
Jul. 31, 2020144.97145.47143.41145.41144.621,757,100
Jul. 30, 2020145.04145.68144.15145.29144.50774,000
Jul. 29, 2020145.68146.65145.27145.81145.02863,900
Jul. 28, 2020146.00146.83145.19145.73144.94919,400
Jul. 27, 2020145.96146.73144.41146.29145.49879,600
Jul. 24, 2020147.03147.61144.96145.68144.891,162,200
Jul. 23, 2020143.00146.55142.41146.33145.532,281,200
Jul. 22, 2020137.11138.47136.20138.46137.711,589,500
Jul. 21, 2020135.71138.27135.67137.31136.561,162,500
Jul. 20, 2020136.24136.52134.68135.51134.771,080,100
Jul. 17, 2020134.38137.16133.91136.40135.662,708,300
Jul. 16, 2020132.48135.51132.15134.45133.721,614,800
Jul. 15, 2020132.87133.53131.46132.00131.281,155,600
Jul. 14, 2020127.57131.95127.41131.80131.081,856,600
Jul. 13, 2020128.37128.93127.58127.88127.181,248,700
Jul. 10, 2020126.35127.99125.89127.75127.05661,400
Jul. 09, 2020128.09128.22126.06126.75126.06811,000
Jul. 08, 2020128.98129.50127.17128.52127.821,024,400
Jul. 07, 2020129.00129.92128.58129.25128.551,097,000
Jul. 06, 2020131.52131.52128.57129.45128.75986,000
Jul. 02, 2020131.05131.68129.20129.86129.151,287,400
Jul. 01, 2020129.77130.99129.49130.12129.411,292,300
Jun. 30, 2020128.25130.35127.89129.62128.912,200,300
Jun. 29, 2020126.16128.26125.50127.61126.92797,700
Jun. 26, 2020128.75129.47125.62125.85125.171,539,300
Jun. 25, 2020127.55128.82126.68128.67127.971,112,300
Jun. 24, 2020129.30129.94126.93127.98127.28969,300
Jun. 23, 2020132.19132.54130.01130.25129.541,072,500
Jun. 22, 2020129.52131.44129.41130.56129.85993,100
Jun. 19, 2020133.04133.65129.40129.45128.753,316,100
Jun. 18, 2020131.64132.97131.37132.54131.82595,500
Jun. 17, 2020132.95133.46131.92132.28131.56910,400
Jun. 16, 2020132.54133.18130.59132.58131.86789,500
Jun. 15, 2020127.26130.20126.00130.13129.421,183,100
Jun. 12, 2020130.73131.35127.63129.11128.411,085,800
Jun. 11, 2020134.52135.31129.07129.09128.391,189,700
Jun. 10, 2020134.03135.71132.78135.32134.581,352,300
Jun. 09, 2020135.40135.40132.86133.34132.611,276,900
Jun. 08, 2020134.66135.75133.39135.67134.931,987,700
Jun. 05, 2020134.05136.28133.29135.44134.701,304,500
Jun. 04, 2020133.82135.07132.47133.43132.701,133,400
Jun. 03, 2020137.62137.95134.18134.22133.49981,000
Jun. 02, 2020136.21137.20135.26137.18136.432,057,600
Jun. 01, 2020135.87137.40134.82136.43135.69746,100
May 29, 2020135.56136.94133.86135.68134.942,912,000
May 28, 2020134.90136.18133.58135.98135.241,372,700
May 27, 2020128.34133.26127.04133.05132.331,443,900
May 26, 2020131.75131.87127.83128.27127.571,719,600
May 22, 2020128.46130.56127.60130.26129.55900,000
May 21, 2020130.20130.46127.15128.03127.332,597,300
May 21, 20200.773 Dividend
May 20, 2020131.82132.33130.72131.22129.741,137,600
May 19, 2020131.51132.25129.52130.91129.431,170,600
May 18, 2020131.91132.85128.81132.27130.781,789,400
May 15, 2020130.90133.47130.05130.38128.912,602,800
May 14, 2020131.83132.62129.49131.03129.551,151,100
May 13, 2020132.37133.63130.77131.87130.38803,300
May 12, 2020133.86134.69132.41132.47130.97663,400
May 11, 2020133.13135.19132.92132.95131.451,087,200
May 08, 2020132.25133.76131.81133.19131.68831,300
May 07, 2020133.12133.31130.39130.53129.05979,200
May 06, 2020132.04132.98131.23131.73130.24858,200
May 05, 2020131.59132.90129.76131.36129.881,135,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...