HSY - The Hershey Company
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 253.00 | 255.94 | 251.62 | 253.20 | 253.20 | 1,268,700 |
| Jun 06, 2023 | 260.53 | 261.19 | 254.06 | 255.29 | 255.29 | 955,000 |
| Jun 05, 2023 | 260.82 | 261.93 | 257.31 | 259.48 | 259.48 | 1,100,800 |
| Jun 02, 2023 | 257.87 | 261.64 | 257.87 | 260.91 | 260.91 | 991,900 |
| Jun 01, 2023 | 260.38 | 261.28 | 258.49 | 259.66 | 259.66 | 1,139,000 |
| May 31, 2023 | 257.65 | 259.97 | 256.17 | 259.70 | 259.70 | 1,779,200 |
| May 30, 2023 | 255.70 | 258.07 | 255.01 | 256.37 | 256.37 | 1,414,200 |
| May 26, 2023 | 260.10 | 261.47 | 256.54 | 257.72 | 257.72 | 1,142,300 |
| May 25, 2023 | 262.88 | 263.38 | 258.82 | 260.38 | 260.38 | 1,673,800 |
| May 24, 2023 | 262.56 | 263.90 | 260.77 | 262.47 | 262.47 | 940,300 |
| May 23, 2023 | 262.51 | 263.08 | 259.23 | 262.42 | 262.42 | 1,369,600 |
| May 22, 2023 | 266.00 | 266.96 | 260.00 | 262.88 | 262.88 | 1,274,800 |
| May 19, 2023 | 267.06 | 267.25 | 264.43 | 266.04 | 266.04 | 1,261,100 |
| May 18, 2023 | 265.61 | 267.00 | 264.25 | 266.84 | 266.84 | 1,010,700 |
| May 18, 2023 | 1.036 Dividend | |||||
| May 17, 2023 | 269.63 | 269.63 | 264.87 | 267.50 | 266.46 | 1,167,300 |
| May 16, 2023 | 269.94 | 270.52 | 266.61 | 269.23 | 268.19 | 906,300 |
| May 15, 2023 | 274.58 | 274.58 | 270.11 | 270.46 | 269.41 | 677,900 |
| May 12, 2023 | 275.12 | 275.62 | 273.21 | 274.58 | 273.52 | 644,400 |
| May 11, 2023 | 274.70 | 275.05 | 272.22 | 274.78 | 273.72 | 652,700 |
| May 10, 2023 | 273.49 | 274.34 | 272.21 | 274.12 | 273.06 | 776,500 |
| May 09, 2023 | 275.65 | 275.89 | 273.60 | 274.08 | 273.02 | 903,000 |
| May 08, 2023 | 273.58 | 275.74 | 272.00 | 274.77 | 273.71 | 589,500 |
| May 05, 2023 | 273.46 | 275.58 | 273.08 | 275.33 | 274.26 | 727,900 |
| May 04, 2023 | 274.65 | 275.00 | 272.81 | 274.64 | 273.58 | 887,200 |
| May 03, 2023 | 275.77 | 276.71 | 273.44 | 274.21 | 273.15 | 1,104,600 |
| May 02, 2023 | 276.50 | 276.50 | 272.38 | 274.30 | 273.24 | 1,443,100 |
| May 01, 2023 | 274.12 | 276.88 | 273.41 | 276.35 | 275.28 | 1,179,800 |
| Apr 28, 2023 | 271.50 | 273.20 | 269.70 | 273.06 | 272.00 | 1,129,600 |
| Apr 27, 2023 | 264.27 | 273.42 | 263.71 | 273.33 | 272.27 | 1,818,500 |
| Apr 26, 2023 | 262.98 | 263.36 | 260.98 | 261.75 | 260.74 | 1,237,200 |
| Apr 25, 2023 | 261.38 | 264.04 | 261.01 | 262.98 | 261.96 | 1,013,800 |
| Apr 24, 2023 | 261.36 | 262.32 | 260.00 | 261.00 | 259.99 | 735,100 |
| Apr 21, 2023 | 262.12 | 262.64 | 259.89 | 260.85 | 259.84 | 873,000 |
| Apr 20, 2023 | 258.16 | 260.55 | 257.94 | 260.42 | 259.41 | 753,700 |
| Apr 19, 2023 | 260.60 | 260.83 | 257.17 | 257.30 | 256.30 | 835,700 |
| Apr 18, 2023 | 258.85 | 260.00 | 257.97 | 259.60 | 258.59 | 659,700 |
| Apr 17, 2023 | 257.16 | 259.15 | 256.65 | 259.03 | 258.03 | 787,500 |
| Apr 14, 2023 | 256.99 | 257.50 | 255.77 | 256.28 | 255.29 | 806,100 |
| Apr 13, 2023 | 257.94 | 258.80 | 256.33 | 258.00 | 257.00 | 738,500 |
| Apr 12, 2023 | 257.32 | 259.91 | 256.79 | 258.61 | 257.61 | 818,400 |
| Apr 11, 2023 | 258.89 | 260.24 | 258.75 | 259.14 | 258.14 | 612,000 |
| Apr 10, 2023 | 259.20 | 259.60 | 257.42 | 258.75 | 257.75 | 538,300 |
| Apr 06, 2023 | 259.93 | 261.17 | 258.00 | 259.87 | 258.86 | 986,200 |
| Apr 05, 2023 | 259.26 | 261.02 | 258.71 | 259.43 | 258.43 | 1,323,400 |
| Apr 04, 2023 | 256.84 | 258.52 | 256.60 | 258.07 | 257.07 | 1,001,200 |
| Apr 03, 2023 | 254.00 | 257.77 | 252.80 | 257.16 | 256.16 | 817,900 |
| Mar 31, 2023 | 254.16 | 255.05 | 253.33 | 254.41 | 253.42 | 764,800 |
| Mar 30, 2023 | 251.69 | 253.65 | 251.37 | 253.29 | 252.31 | 641,200 |
| Mar 29, 2023 | 253.93 | 254.85 | 251.92 | 252.60 | 251.62 | 984,300 |
| Mar 28, 2023 | 251.34 | 253.97 | 251.34 | 252.90 | 251.92 | 977,800 |
| Mar 27, 2023 | 248.83 | 251.13 | 248.68 | 250.90 | 249.93 | 1,232,700 |
| Mar 24, 2023 | 245.43 | 248.33 | 244.42 | 247.86 | 246.90 | 1,587,300 |
| Mar 23, 2023 | 243.23 | 245.46 | 242.73 | 243.98 | 243.04 | 856,300 |
| Mar 22, 2023 | 243.16 | 245.24 | 242.21 | 242.74 | 241.80 | 823,700 |
| Mar 21, 2023 | 244.18 | 244.95 | 241.59 | 243.19 | 242.25 | 1,047,500 |
| Mar 20, 2023 | 243.79 | 244.82 | 242.24 | 244.54 | 243.59 | 1,586,500 |
| Mar 17, 2023 | 246.51 | 247.20 | 242.51 | 243.15 | 242.21 | 2,097,400 |
| Mar 16, 2023 | 244.50 | 245.20 | 242.45 | 245.00 | 244.05 | 1,021,100 |
| Mar 15, 2023 | 241.88 | 245.42 | 241.53 | 244.42 | 243.47 | 1,271,500 |
| Mar 14, 2023 | 241.66 | 242.16 | 239.60 | 242.00 | 241.06 | 846,000 |
| Mar 13, 2023 | 237.44 | 242.74 | 236.59 | 240.57 | 239.64 | 1,511,400 |
| Mar 10, 2023 | 238.74 | 240.85 | 236.65 | 237.74 | 236.82 | 789,100 |
| Mar 09, 2023 | 240.35 | 241.22 | 237.50 | 238.62 | 237.70 | 774,900 |
| Mar 08, 2023 | 239.33 | 240.31 | 237.94 | 238.98 | 238.05 | 668,300 |
| Mar 07, 2023 | 240.00 | 241.07 | 238.09 | 238.35 | 237.43 | 670,600 |
| Mar 06, 2023 | 238.00 | 240.91 | 237.08 | 239.88 | 238.95 | 925,000 |
| Mar 03, 2023 | 238.50 | 238.83 | 236.31 | 238.40 | 237.48 | 881,000 |
| Mar 02, 2023 | 236.96 | 239.15 | 236.26 | 238.40 | 237.48 | 704,000 |
| Mar 01, 2023 | 236.32 | 237.70 | 234.01 | 236.65 | 235.73 | 743,900 |
| Feb 28, 2023 | 238.56 | 241.02 | 237.83 | 238.32 | 237.40 | 1,194,700 |
| Feb 27, 2023 | 239.87 | 240.83 | 238.52 | 239.22 | 238.29 | 711,600 |
| Feb 24, 2023 | 239.99 | 240.00 | 237.71 | 239.02 | 238.09 | 749,600 |
| Feb 23, 2023 | 239.86 | 241.85 | 238.57 | 240.47 | 239.54 | 766,100 |
| Feb 22, 2023 | 241.49 | 244.38 | 239.17 | 239.86 | 238.93 | 940,700 |
| Feb 21, 2023 | 241.32 | 242.89 | 238.36 | 240.90 | 239.97 | 1,646,800 |
| Feb 17, 2023 | 235.80 | 240.70 | 234.92 | 240.69 | 239.76 | 1,404,800 |
| Feb 16, 2023 | 235.23 | 236.42 | 233.22 | 235.22 | 234.31 | 954,400 |
| Feb 16, 2023 | 1.036 Dividend | |||||
| Feb 15, 2023 | 238.80 | 238.85 | 236.24 | 237.47 | 235.52 | 932,100 |
| Feb 14, 2023 | 240.50 | 241.88 | 238.76 | 238.90 | 236.94 | 757,500 |
| Feb 13, 2023 | 239.30 | 240.44 | 238.77 | 239.91 | 237.94 | 931,400 |
| Feb 10, 2023 | 235.94 | 239.68 | 235.12 | 239.10 | 237.13 | 922,400 |
| Feb 09, 2023 | 234.83 | 236.06 | 233.28 | 235.15 | 233.22 | 1,050,400 |
| Feb 08, 2023 | 237.10 | 237.12 | 233.49 | 234.84 | 232.91 | 1,002,600 |
| Feb 07, 2023 | 238.14 | 238.51 | 235.59 | 237.11 | 235.16 | 1,630,400 |
| Feb 06, 2023 | 237.00 | 242.26 | 236.51 | 240.53 | 238.55 | 2,165,600 |
| Feb 03, 2023 | 235.16 | 236.49 | 230.85 | 236.28 | 234.34 | 1,504,000 |
| Feb 02, 2023 | 226.54 | 235.40 | 225.95 | 234.42 | 232.49 | 2,072,500 |
| Feb 01, 2023 | 222.33 | 226.30 | 222.33 | 225.30 | 223.45 | 1,477,700 |
| Jan 31, 2023 | 224.01 | 224.60 | 222.05 | 224.60 | 222.75 | 1,378,300 |
| Jan 30, 2023 | 220.25 | 223.63 | 220.25 | 223.19 | 221.36 | 998,600 |
| Jan 27, 2023 | 220.00 | 220.04 | 217.77 | 218.76 | 216.96 | 806,500 |
| Jan 26, 2023 | 220.47 | 220.72 | 217.39 | 220.01 | 218.20 | 823,400 |
| Jan 25, 2023 | 219.69 | 221.06 | 217.78 | 220.99 | 219.17 | 906,200 |
| Jan 24, 2023 | 216.32 | 220.58 | 215.21 | 220.29 | 218.48 | 1,131,600 |
| Jan 23, 2023 | 214.92 | 219.77 | 214.67 | 217.04 | 215.26 | 1,219,500 |
| Jan 20, 2023 | 216.35 | 216.73 | 213.05 | 214.52 | 212.76 | 1,298,300 |
| Jan 19, 2023 | 216.37 | 217.90 | 215.20 | 216.12 | 214.34 | 1,226,200 |
| Jan 18, 2023 | 226.07 | 226.17 | 216.73 | 216.77 | 214.99 | 1,092,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.