Canada markets open in 4 hours 55 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
220.96+2.85 (+1.31%)
At close: 04:00PM EDT
214.33 -6.63 (-3.00%)
Pre-Market: 04:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022218.00221.00217.22220.96220.961,154,300
Jun 23, 2022216.03219.12215.03218.11218.11804,300
Jun 22, 2022213.97216.83211.96214.90214.90991,800
Jun 21, 2022208.03215.88208.03215.07215.071,187,100
Jun 17, 2022202.89206.49202.45206.03206.032,002,100
Jun 16, 2022204.00206.39201.63202.26202.261,022,000
Jun 15, 2022207.68210.22204.79206.19206.19955,900
Jun 14, 2022211.53211.94205.09206.79206.791,185,600
Jun 13, 2022211.15212.98209.40210.06210.061,468,500
Jun 10, 2022207.65214.58206.79213.35213.351,447,500
Jun 09, 2022210.96212.75209.36209.45209.45769,800
Jun 08, 2022210.89212.12209.76210.55210.55597,100
Jun 07, 2022209.15211.86209.15211.77211.77825,500
Jun 06, 2022210.06211.98209.54211.41211.41753,200
Jun 03, 2022208.35209.94207.29209.18209.18722,900
Jun 02, 2022209.97210.07204.50209.23209.231,005,000
Jun 01, 2022212.00212.30207.80209.69209.691,035,300
May 31, 2022212.11213.04208.27211.71211.711,493,100
May 27, 2022209.60212.61209.39212.61212.61917,000
May 26, 2022211.62213.35209.28209.54209.541,161,100
May 25, 2022213.45213.76210.39211.43211.431,174,300
May 24, 2022210.32213.78209.75213.45213.45859,700
May 23, 2022209.56210.81207.56209.25209.25976,300
May 20, 2022206.47207.66202.88206.98206.981,320,100
May 19, 2022204.46206.79201.42205.12205.121,635,400
May 19, 20220.901 Dividend
May 18, 2022224.72225.09207.14207.69206.791,749,200
May 17, 2022228.83229.00222.25225.41224.431,247,100
May 16, 2022227.14229.64225.58229.32228.331,061,800
May 13, 2022223.36226.26221.34225.91224.931,842,100
May 12, 2022224.00225.84221.01222.53221.561,397,900
May 11, 2022222.23227.34222.13224.63223.661,003,600
May 10, 2022223.73225.87221.85223.15222.181,426,900
May 09, 2022224.75226.80222.31223.20222.231,269,100
May 06, 2022223.02226.88223.02226.05225.071,445,900
May 05, 2022224.50227.18222.70223.84222.871,419,600
May 04, 2022220.15225.48220.15225.33224.351,287,000
May 03, 2022218.06221.80218.06220.07219.121,466,400
May 02, 2022226.73228.00215.76217.53216.591,635,000
Apr 29, 2022227.17229.21225.54225.77224.791,366,000
Apr 28, 2022228.25228.59222.74227.98226.991,376,300
Apr 27, 2022221.32224.48219.43222.24221.281,386,900
Apr 26, 2022224.71226.23219.98220.13219.181,187,100
Apr 25, 2022224.14225.71221.07224.98224.001,308,100
Apr 22, 2022228.78229.80223.96224.14223.171,163,000
Apr 21, 2022229.45231.60228.07228.79227.80861,200
Apr 20, 2022226.93231.00226.93229.68228.68890,100
Apr 19, 2022224.16227.39224.02226.98226.00880,200
Apr 18, 2022225.50227.22223.80224.41223.44658,400
Apr 14, 2022226.31228.46225.01225.98225.00850,600
Apr 13, 2022225.72227.49223.05225.58224.60873,900
Apr 12, 2022224.04227.68222.53226.02225.041,258,500
Apr 11, 2022224.93226.45222.69223.93222.96746,600
Apr 08, 2022223.14224.75220.87223.72222.751,073,300
Apr 07, 2022221.95223.45221.41222.71221.741,101,500
Apr 06, 2022218.99221.81218.51221.75220.791,203,300
Apr 05, 2022216.41221.50216.41218.41217.46923,000
Apr 04, 2022218.32218.39214.11216.52215.581,046,700
Apr 01, 2022216.83218.91216.06218.77217.821,131,300
Mar 31, 2022216.64218.49216.29216.63215.691,075,300
Mar 30, 2022214.55216.72213.28216.65215.71602,400
Mar 29, 2022214.65215.17212.24214.74213.81895,700
Mar 28, 2022214.17214.92212.37214.65213.72538,400
Mar 25, 2022211.80214.84211.72214.37213.44793,700
Mar 24, 2022209.06211.36208.10211.24210.32727,700
Mar 23, 2022208.89210.30206.56207.76206.86652,200
Mar 22, 2022208.35208.72206.56208.30207.40700,200
Mar 21, 2022207.33209.65206.39208.36207.46663,000
Mar 18, 2022206.99207.06204.17206.73205.831,932,000
Mar 17, 2022206.47208.39204.93206.71205.811,077,700
Mar 16, 2022209.00209.57202.68205.70204.811,256,400
Mar 15, 2022207.75208.86204.89208.82207.91931,800
Mar 14, 2022205.83207.65204.43206.71205.81947,100
Mar 11, 2022205.42208.16204.61204.69203.80815,400
Mar 10, 2022204.14206.10202.96205.14204.25907,700
Mar 09, 2022206.10207.18202.38204.88203.991,109,900
Mar 08, 2022212.61213.64204.00204.01203.121,047,400
Mar 07, 2022211.07216.36211.07213.38212.451,672,600
Mar 04, 2022206.03213.18205.66212.82211.901,477,500
Mar 03, 2022208.87210.41207.91208.14207.24939,800
Mar 02, 2022203.57208.94203.15208.03207.131,289,500
Mar 01, 2022202.20206.13201.78204.86203.971,403,600
Feb 28, 2022201.61203.16200.30202.26201.381,293,400
Feb 25, 2022198.51204.59198.02204.32203.431,080,000
Feb 24, 2022201.07202.33193.09196.81195.961,331,600
Feb 23, 2022202.62203.29201.02202.57201.69920,200
Feb 22, 2022202.15203.00200.77202.03201.151,126,100
Feb 18, 2022201.55203.35200.71202.59201.711,107,000
Feb 17, 2022201.26203.36198.72202.03201.151,258,100
Feb 17, 20220.901 Dividend
Feb 16, 2022202.62203.99200.40202.65200.87756,100
Feb 15, 2022203.59205.88202.29202.88201.10788,200
Feb 14, 2022205.46205.92200.90203.35201.571,051,900
Feb 11, 2022204.09206.00203.28205.19203.39872,400
Feb 10, 2022202.61204.26202.01203.42201.641,117,500
Feb 09, 2022207.01207.82203.16203.64201.861,422,900
Feb 08, 2022205.46207.21204.08207.00205.191,166,500
Feb 07, 2022205.08205.83201.37204.71202.921,291,300
Feb 04, 2022203.66205.34201.29202.78201.001,251,400
Feb 03, 2022199.00206.16199.00203.92202.131,635,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...