The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 187.17 | 190.10 | 187.17 | 189.20 | 189.20 | 973,100 |
| Dec 05, 2023 | 190.81 | 191.21 | 187.11 | 187.93 | 187.93 | 952,200 |
| Dec 04, 2023 | 190.65 | 192.49 | 189.65 | 190.62 | 190.62 | 1,024,300 |
| Dec 01, 2023 | 188.21 | 191.02 | 187.80 | 190.98 | 190.98 | 1,262,700 |
| Nov 30, 2023 | 186.00 | 188.13 | 184.19 | 187.92 | 187.92 | 2,799,400 |
| Nov 29, 2023 | 188.00 | 188.39 | 185.67 | 185.72 | 185.72 | 1,168,300 |
| Nov 28, 2023 | 188.44 | 189.54 | 187.91 | 188.99 | 188.99 | 1,396,800 |
| Nov 27, 2023 | 191.70 | 192.00 | 188.15 | 188.40 | 188.40 | 1,246,600 |
| Nov 24, 2023 | 192.71 | 192.71 | 189.81 | 191.68 | 191.68 | 773,400 |
| Nov 22, 2023 | 191.59 | 192.74 | 190.68 | 191.61 | 191.61 | 1,302,500 |
| Nov 21, 2023 | 190.30 | 192.01 | 189.11 | 190.59 | 190.59 | 1,474,800 |
| Nov 20, 2023 | 195.05 | 195.40 | 192.23 | 193.07 | 193.07 | 1,288,800 |
| Nov 17, 2023 | 196.36 | 197.08 | 194.57 | 196.00 | 196.00 | 1,074,700 |
| Nov 16, 2023 | 194.89 | 197.59 | 194.11 | 195.84 | 195.84 | 1,335,300 |
| Nov 16, 2023 | 1.192 Dividend | |||||
| Nov 15, 2023 | 199.00 | 199.91 | 195.31 | 195.72 | 194.53 | 1,535,900 |
| Nov 14, 2023 | 195.50 | 198.31 | 195.25 | 197.84 | 196.64 | 1,606,000 |
| Nov 13, 2023 | 191.48 | 195.41 | 191.48 | 194.70 | 193.51 | 2,123,300 |
| Nov 10, 2023 | 188.93 | 191.98 | 188.50 | 191.48 | 190.31 | 1,442,300 |
| Nov 09, 2023 | 189.76 | 190.60 | 187.72 | 188.62 | 187.47 | 1,134,700 |
| Nov 08, 2023 | 187.62 | 189.07 | 187.06 | 189.02 | 187.87 | 1,036,400 |
| Nov 07, 2023 | 187.30 | 188.07 | 185.79 | 187.49 | 186.35 | 1,018,800 |
| Nov 06, 2023 | 188.11 | 189.62 | 186.98 | 187.66 | 186.52 | 1,741,300 |
| Nov 03, 2023 | 190.98 | 191.47 | 187.93 | 187.99 | 186.85 | 978,900 |
| Nov 02, 2023 | 187.92 | 191.06 | 187.59 | 189.55 | 188.40 | 969,900 |
| Nov 01, 2023 | 188.01 | 189.42 | 185.87 | 187.85 | 186.71 | 1,205,900 |
| Oct 31, 2023 | 187.35 | 188.22 | 185.13 | 187.35 | 186.21 | 1,303,200 |
| Oct 30, 2023 | 184.55 | 186.38 | 183.74 | 185.98 | 184.85 | 1,405,000 |
| Oct 27, 2023 | 187.41 | 188.11 | 183.96 | 184.11 | 182.99 | 2,066,900 |
| Oct 26, 2023 | 191.00 | 194.98 | 186.72 | 189.05 | 187.90 | 3,021,700 |
| Oct 25, 2023 | 190.03 | 194.70 | 189.51 | 194.47 | 193.29 | 2,055,600 |
| Oct 24, 2023 | 189.67 | 190.92 | 188.93 | 190.29 | 189.13 | 1,551,900 |
| Oct 23, 2023 | 190.76 | 192.29 | 188.71 | 189.20 | 188.05 | 1,495,700 |
| Oct 20, 2023 | 192.23 | 193.49 | 190.91 | 190.94 | 189.78 | 1,324,800 |
| Oct 19, 2023 | 191.50 | 193.30 | 190.81 | 191.58 | 190.41 | 1,462,500 |
| Oct 18, 2023 | 191.89 | 192.96 | 190.26 | 191.20 | 190.04 | 1,472,500 |
| Oct 17, 2023 | 190.70 | 192.65 | 190.13 | 190.77 | 189.61 | 1,227,200 |
| Oct 16, 2023 | 191.45 | 192.93 | 190.30 | 191.83 | 190.66 | 1,733,900 |
| Oct 13, 2023 | 188.60 | 192.33 | 188.08 | 190.86 | 189.70 | 1,761,800 |
| Oct 12, 2023 | 191.50 | 192.00 | 186.63 | 187.65 | 186.51 | 1,951,400 |
| Oct 11, 2023 | 195.35 | 195.58 | 190.91 | 191.77 | 190.60 | 1,559,300 |
| Oct 10, 2023 | 196.77 | 197.50 | 194.21 | 194.34 | 193.16 | 1,116,300 |
| Oct 09, 2023 | 194.56 | 195.77 | 193.65 | 195.72 | 194.53 | 1,182,600 |
| Oct 06, 2023 | 194.80 | 195.73 | 190.13 | 195.04 | 193.85 | 1,875,300 |
| Oct 05, 2023 | 198.45 | 201.15 | 195.14 | 195.51 | 194.32 | 1,894,900 |
| Oct 04, 2023 | 197.85 | 198.96 | 194.64 | 198.92 | 197.71 | 1,423,000 |
| Oct 03, 2023 | 198.12 | 199.59 | 196.72 | 197.18 | 195.98 | 1,679,400 |
| Oct 02, 2023 | 199.53 | 200.19 | 196.99 | 199.01 | 197.80 | 1,483,100 |
| Sept 29, 2023 | 202.84 | 202.84 | 199.30 | 200.08 | 198.86 | 1,406,600 |
| Sept 28, 2023 | 202.97 | 203.91 | 200.50 | 201.84 | 200.61 | 1,591,900 |
| Sept 27, 2023 | 204.90 | 205.68 | 201.85 | 202.56 | 201.33 | 1,137,500 |
| Sept 26, 2023 | 205.59 | 205.99 | 204.01 | 205.20 | 203.95 | 1,118,500 |
| Sept 25, 2023 | 207.00 | 208.32 | 204.61 | 205.97 | 204.72 | 1,409,800 |
| Sept 22, 2023 | 208.00 | 210.29 | 207.38 | 207.94 | 206.67 | 2,465,900 |
| Sept 21, 2023 | 211.22 | 211.70 | 208.04 | 208.15 | 206.88 | 1,516,100 |
| Sept 20, 2023 | 210.21 | 212.14 | 208.25 | 211.33 | 210.04 | 1,311,700 |
| Sept 19, 2023 | 212.34 | 212.85 | 208.62 | 209.07 | 207.80 | 1,534,100 |
| Sept 18, 2023 | 213.12 | 213.72 | 210.49 | 212.46 | 211.17 | 985,100 |
| Sept 15, 2023 | 211.82 | 213.86 | 211.24 | 212.36 | 211.07 | 2,600,800 |
| Sept 14, 2023 | 210.02 | 212.47 | 209.40 | 211.79 | 210.50 | 1,157,600 |
| Sept 13, 2023 | 209.23 | 210.74 | 207.82 | 209.71 | 208.43 | 1,155,800 |
| Sept 12, 2023 | 211.54 | 211.81 | 206.69 | 207.59 | 206.33 | 1,293,100 |
| Sept 11, 2023 | 209.00 | 212.23 | 208.96 | 212.03 | 210.74 | 1,047,800 |
| Sept 08, 2023 | 209.34 | 209.67 | 207.50 | 209.03 | 207.76 | 984,100 |
| Sept 07, 2023 | 211.50 | 212.75 | 208.62 | 208.99 | 207.72 | 1,079,000 |
| Sept 06, 2023 | 212.18 | 212.68 | 210.08 | 210.39 | 209.11 | 1,006,500 |
| Sept 05, 2023 | 213.67 | 214.67 | 211.33 | 212.10 | 210.81 | 1,087,200 |
| Sept 01, 2023 | 214.75 | 215.20 | 213.23 | 213.85 | 212.55 | 1,221,600 |
| Aug 31, 2023 | 217.43 | 217.44 | 214.81 | 214.86 | 213.55 | 1,442,900 |
| Aug 30, 2023 | 218.16 | 219.92 | 217.01 | 217.31 | 215.99 | 1,041,700 |
| Aug 29, 2023 | 219.06 | 219.42 | 216.58 | 217.69 | 216.36 | 1,335,200 |
| Aug 28, 2023 | 217.35 | 218.64 | 217.30 | 218.01 | 216.68 | 603,400 |
| Aug 25, 2023 | 215.14 | 217.98 | 214.65 | 217.31 | 215.99 | 1,390,100 |
| Aug 24, 2023 | 215.69 | 216.77 | 213.84 | 213.88 | 212.58 | 1,278,000 |
| Aug 23, 2023 | 214.36 | 215.68 | 214.14 | 215.32 | 214.01 | 872,400 |
| Aug 22, 2023 | 217.04 | 217.83 | 213.71 | 213.85 | 212.55 | 1,532,000 |
| Aug 21, 2023 | 217.99 | 218.50 | 215.48 | 216.29 | 214.97 | 1,640,200 |
| Aug 18, 2023 | 217.65 | 221.27 | 217.65 | 218.78 | 217.45 | 1,142,400 |
| Aug 17, 2023 | 218.93 | 219.29 | 217.23 | 217.52 | 216.20 | 1,634,600 |
| Aug 17, 2023 | 1.192 Dividend | |||||
| Aug 16, 2023 | 221.45 | 222.27 | 219.03 | 219.49 | 216.97 | 1,068,200 |
| Aug 15, 2023 | 224.00 | 224.10 | 220.58 | 220.71 | 218.17 | 969,000 |
| Aug 14, 2023 | 224.49 | 224.80 | 222.79 | 224.36 | 221.78 | 1,504,500 |
| Aug 11, 2023 | 224.66 | 225.70 | 223.25 | 223.57 | 221.00 | 842,400 |
| Aug 10, 2023 | 225.63 | 227.66 | 223.20 | 223.79 | 221.22 | 979,500 |
| Aug 09, 2023 | 225.15 | 226.38 | 224.23 | 225.65 | 223.06 | 1,079,300 |
| Aug 08, 2023 | 230.22 | 230.69 | 223.79 | 224.30 | 221.72 | 1,296,400 |
| Aug 07, 2023 | 228.56 | 229.73 | 228.08 | 228.88 | 226.25 | 900,600 |
| Aug 04, 2023 | 231.42 | 232.26 | 228.12 | 228.23 | 225.61 | 830,700 |
| Aug 03, 2023 | 232.28 | 233.21 | 230.08 | 231.03 | 228.38 | 969,200 |
| Aug 02, 2023 | 231.00 | 235.80 | 230.50 | 233.19 | 230.51 | 1,142,100 |
| Aug 01, 2023 | 232.03 | 232.82 | 229.73 | 230.59 | 227.94 | 1,518,800 |
| Jul 31, 2023 | 235.64 | 235.71 | 230.49 | 231.31 | 228.65 | 1,691,200 |
| Jul 28, 2023 | 234.72 | 237.66 | 234.11 | 235.64 | 232.93 | 1,622,100 |
| Jul 27, 2023 | 236.00 | 238.09 | 231.61 | 233.56 | 230.88 | 2,414,900 |
| Jul 26, 2023 | 243.00 | 243.01 | 240.01 | 240.44 | 237.68 | 1,458,400 |
| Jul 25, 2023 | 245.60 | 245.81 | 243.13 | 244.00 | 241.20 | 983,200 |
| Jul 24, 2023 | 246.34 | 247.11 | 245.20 | 245.82 | 243.00 | 760,700 |
| Jul 21, 2023 | 245.39 | 248.93 | 245.09 | 246.64 | 243.81 | 1,591,400 |
| Jul 20, 2023 | 243.41 | 246.19 | 240.84 | 245.62 | 242.80 | 2,069,200 |
| *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.