WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

148.21+1.38 (+0.94%)

At close: 4:00PM EST

148.21 0.00 (0.00%)
After hours: 4:34PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	147.60	148.87	147.12	148.21	148.21	705,609
Nov. 23, 2020	147.48	148.35	146.31	146.83	146.83	657,000
Nov. 20, 2020	149.09	149.36	147.03	147.78	147.78	600,600
Nov. 19, 2020	149.08	149.91	147.64	149.40	149.40	659,400
Nov. 19, 2020	0.804 Dividend
Nov. 18, 2020	153.51	154.39	150.56	150.64	149.84	678,200
Nov. 17, 2020	154.52	154.97	152.60	152.93	152.11	701,000
Nov. 16, 2020	154.95	155.49	153.79	155.12	154.29	783,900
Nov. 13, 2020	154.07	154.32	152.24	154.00	153.18	580,400
Nov. 12, 2020	153.99	154.18	151.90	153.56	152.74	584,500
Nov. 11, 2020	152.93	153.83	151.55	153.66	152.84	697,200
Nov. 10, 2020	150.18	153.56	149.46	152.26	151.45	987,700
Nov. 09, 2020	152.57	154.49	149.61	149.72	148.92	1,168,400
Nov. 06, 2020	148.90	150.73	146.81	149.40	148.60	1,354,900
Nov. 05, 2020	145.58	146.28	143.85	144.60	143.83	923,600
Nov. 04, 2020	143.80	146.59	143.12	143.94	143.17	985,000
Nov. 03, 2020	141.82	144.56	141.76	142.72	141.96	569,800
Nov. 02, 2020	139.66	142.00	139.18	140.78	140.03	1,266,100
Oct. 30, 2020	137.13	138.21	135.83	137.46	136.73	783,900
Oct. 29, 2020	137.91	139.46	136.48	137.83	137.09	710,800
Oct. 28, 2020	140.62	141.84	138.12	138.20	137.46	858,300
Oct. 27, 2020	144.62	144.87	142.36	142.50	141.74	825,100
Oct. 26, 2020	145.89	145.89	143.18	144.20	143.43	610,600
Oct. 23, 2020	146.40	146.67	145.82	146.34	145.56	383,700
Oct. 22, 2020	145.92	146.08	144.46	145.44	144.66	442,500
Oct. 21, 2020	146.39	147.32	145.08	145.58	144.80	688,600
Oct. 20, 2020	148.64	149.21	146.73	146.88	146.10	434,700
Oct. 19, 2020	150.60	150.75	147.26	147.50	146.71	614,200
Oct. 16, 2020	150.93	151.65	149.81	149.92	149.12	912,200
Oct. 15, 2020	148.57	150.84	148.09	150.42	149.62	579,600
Oct. 14, 2020	148.51	150.23	148.26	149.47	148.67	577,000
Oct. 13, 2020	147.42	149.36	147.13	148.85	148.06	574,300
Oct. 12, 2020	147.02	148.97	146.53	148.08	147.29	601,600
Oct. 09, 2020	144.25	146.41	143.85	145.63	144.85	612,700
Oct. 08, 2020	143.16	144.16	142.68	143.51	142.74	474,300
Oct. 07, 2020	142.02	144.08	141.75	143.41	142.64	615,300
Oct. 06, 2020	143.42	143.76	141.09	141.56	140.80	680,300
Oct. 05, 2020	143.18	144.14	142.62	143.77	143.00	432,700
Oct. 02, 2020	143.50	144.05	142.09	142.92	142.16	535,700
Oct. 01, 2020	143.49	144.52	141.71	143.93	143.16	759,700
Sep. 30, 2020	141.43	144.40	141.22	143.34	142.57	798,500
Sep. 29, 2020	142.30	142.78	140.30	141.19	140.44	735,300
Sep. 28, 2020	140.31	141.92	139.65	140.41	139.66	589,900
Sep. 25, 2020	137.16	139.56	136.50	139.52	138.78	684,900
Sep. 24, 2020	134.53	137.91	134.52	137.66	136.93	963,900
Sep. 23, 2020	138.06	138.49	134.00	134.34	133.62	1,083,900
Sep. 22, 2020	136.98	138.31	136.54	137.43	136.70	623,000
Sep. 21, 2020	138.00	138.67	135.01	137.00	136.27	1,291,200
Sep. 18, 2020	140.87	141.52	138.12	138.92	138.18	1,567,900
Sep. 17, 2020	142.55	142.55	139.56	140.50	139.75	857,700
Sep. 16, 2020	145.25	146.08	143.16	143.19	142.43	629,200
Sep. 15, 2020	144.68	146.37	143.75	144.34	143.57	882,200
Sep. 14, 2020	146.15	146.80	144.48	144.50	143.73	585,600
Sep. 11, 2020	145.45	146.90	145.10	145.50	144.72	484,400
Sep. 10, 2020	147.39	147.87	144.93	145.15	144.38	694,900
Sep. 09, 2020	146.78	149.06	146.63	147.72	146.93	624,200
Sep. 08, 2020	148.57	149.10	145.18	145.52	144.74	924,300
Sep. 04, 2020	148.88	149.57	146.26	148.80	148.01	779,500
Sep. 03, 2020	149.74	152.18	146.99	148.36	147.57	861,800
Sep. 02, 2020	148.01	150.61	148.01	149.42	148.62	773,200
Sep. 01, 2020	148.64	148.75	146.62	148.42	147.63	644,400
Aug. 31, 2020	148.82	149.60	148.46	148.64	147.85	682,400
Aug. 28, 2020	148.91	149.27	147.19	149.20	148.40	407,000
Aug. 27, 2020	149.91	150.67	148.57	148.70	147.91	646,500
Aug. 26, 2020	148.38	149.48	147.29	149.15	148.35	1,042,500
Aug. 25, 2020	149.70	149.70	147.97	148.67	147.88	503,600
Aug. 24, 2020	148.00	149.20	147.15	148.84	148.05	436,800
Aug. 21, 2020	148.03	148.28	146.74	147.43	146.64	707,400
Aug. 20, 2020	146.54	148.89	146.34	147.74	146.95	1,241,200
Aug. 20, 2020	0.804 Dividend
Aug. 19, 2020	148.45	148.98	147.63	147.76	146.17	1,220,100
Aug. 18, 2020	148.19	150.28	147.33	149.59	147.98	1,046,300
Aug. 17, 2020	146.33	148.89	145.82	148.33	146.74	863,900
Aug. 14, 2020	146.47	146.93	145.71	146.07	144.50	514,000
Aug. 13, 2020	146.50	146.99	145.43	146.57	144.99	734,900
Aug. 12, 2020	142.97	146.73	142.50	146.02	144.45	878,700
Aug. 11, 2020	144.40	144.50	141.89	142.51	140.98	998,400
Aug. 10, 2020	144.28	144.75	143.53	143.92	142.37	561,600
Aug. 07, 2020	143.01	144.32	142.76	143.92	142.37	671,900
Aug. 06, 2020	141.82	143.75	141.73	143.67	142.13	618,000
Aug. 05, 2020	144.52	144.90	141.96	142.27	140.74	709,500
Aug. 04, 2020	144.32	145.70	144.14	144.30	142.75	974,000
Aug. 03, 2020	145.33	146.31	144.37	144.94	143.38	1,060,100
Jul. 31, 2020	144.97	145.47	143.41	145.41	143.85	1,757,100
Jul. 30, 2020	145.04	145.68	144.15	145.29	143.73	774,000
Jul. 29, 2020	145.68	146.65	145.27	145.81	144.24	863,900
Jul. 28, 2020	146.00	146.83	145.19	145.73	144.16	919,400
Jul. 27, 2020	145.96	146.73	144.41	146.29	144.72	879,600
Jul. 24, 2020	147.03	147.61	144.96	145.68	144.11	1,162,200
Jul. 23, 2020	143.00	146.55	142.41	146.33	144.76	2,281,200
Jul. 22, 2020	137.11	138.47	136.20	138.46	136.97	1,589,500
Jul. 21, 2020	135.71	138.27	135.67	137.31	135.83	1,162,500
Jul. 20, 2020	136.24	136.52	134.68	135.51	134.05	1,080,100
Jul. 17, 2020	134.38	137.16	133.91	136.40	134.93	2,708,300
Jul. 16, 2020	132.48	135.51	132.15	134.45	133.00	1,614,800
Jul. 15, 2020	132.87	133.53	131.46	132.00	130.58	1,155,600
Jul. 14, 2020	127.57	131.95	127.41	131.80	130.38	1,856,600
Jul. 13, 2020	128.37	128.93	127.58	127.88	126.51	1,248,700
Jul. 10, 2020	126.35	127.99	125.89	127.75	126.38	661,400
Jul. 09, 2020	128.09	128.22	126.06	126.75	125.39	811,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

The Hershey Company (HSY)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)