Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 24, 2020147.60148.87147.12148.21148.21705,609
Nov. 23, 2020147.48148.35146.31146.83146.83657,000
Nov. 20, 2020149.09149.36147.03147.78147.78600,600
Nov. 19, 2020149.08149.91147.64149.40149.40659,400
Nov. 19, 20200.804 Dividend
Nov. 18, 2020153.51154.39150.56150.64149.84678,200
Nov. 17, 2020154.52154.97152.60152.93152.11701,000
Nov. 16, 2020154.95155.49153.79155.12154.29783,900
Nov. 13, 2020154.07154.32152.24154.00153.18580,400
Nov. 12, 2020153.99154.18151.90153.56152.74584,500
Nov. 11, 2020152.93153.83151.55153.66152.84697,200
Nov. 10, 2020150.18153.56149.46152.26151.45987,700
Nov. 09, 2020152.57154.49149.61149.72148.921,168,400
Nov. 06, 2020148.90150.73146.81149.40148.601,354,900
Nov. 05, 2020145.58146.28143.85144.60143.83923,600
Nov. 04, 2020143.80146.59143.12143.94143.17985,000
Nov. 03, 2020141.82144.56141.76142.72141.96569,800
Nov. 02, 2020139.66142.00139.18140.78140.031,266,100
Oct. 30, 2020137.13138.21135.83137.46136.73783,900
Oct. 29, 2020137.91139.46136.48137.83137.09710,800
Oct. 28, 2020140.62141.84138.12138.20137.46858,300
Oct. 27, 2020144.62144.87142.36142.50141.74825,100
Oct. 26, 2020145.89145.89143.18144.20143.43610,600
Oct. 23, 2020146.40146.67145.82146.34145.56383,700
Oct. 22, 2020145.92146.08144.46145.44144.66442,500
Oct. 21, 2020146.39147.32145.08145.58144.80688,600
Oct. 20, 2020148.64149.21146.73146.88146.10434,700
Oct. 19, 2020150.60150.75147.26147.50146.71614,200
Oct. 16, 2020150.93151.65149.81149.92149.12912,200
Oct. 15, 2020148.57150.84148.09150.42149.62579,600
Oct. 14, 2020148.51150.23148.26149.47148.67577,000
Oct. 13, 2020147.42149.36147.13148.85148.06574,300
Oct. 12, 2020147.02148.97146.53148.08147.29601,600
Oct. 09, 2020144.25146.41143.85145.63144.85612,700
Oct. 08, 2020143.16144.16142.68143.51142.74474,300
Oct. 07, 2020142.02144.08141.75143.41142.64615,300
Oct. 06, 2020143.42143.76141.09141.56140.80680,300
Oct. 05, 2020143.18144.14142.62143.77143.00432,700
Oct. 02, 2020143.50144.05142.09142.92142.16535,700
Oct. 01, 2020143.49144.52141.71143.93143.16759,700
Sep. 30, 2020141.43144.40141.22143.34142.57798,500
Sep. 29, 2020142.30142.78140.30141.19140.44735,300
Sep. 28, 2020140.31141.92139.65140.41139.66589,900
Sep. 25, 2020137.16139.56136.50139.52138.78684,900
Sep. 24, 2020134.53137.91134.52137.66136.93963,900
Sep. 23, 2020138.06138.49134.00134.34133.621,083,900
Sep. 22, 2020136.98138.31136.54137.43136.70623,000
Sep. 21, 2020138.00138.67135.01137.00136.271,291,200
Sep. 18, 2020140.87141.52138.12138.92138.181,567,900
Sep. 17, 2020142.55142.55139.56140.50139.75857,700
Sep. 16, 2020145.25146.08143.16143.19142.43629,200
Sep. 15, 2020144.68146.37143.75144.34143.57882,200
Sep. 14, 2020146.15146.80144.48144.50143.73585,600
Sep. 11, 2020145.45146.90145.10145.50144.72484,400
Sep. 10, 2020147.39147.87144.93145.15144.38694,900
Sep. 09, 2020146.78149.06146.63147.72146.93624,200
Sep. 08, 2020148.57149.10145.18145.52144.74924,300
Sep. 04, 2020148.88149.57146.26148.80148.01779,500
Sep. 03, 2020149.74152.18146.99148.36147.57861,800
Sep. 02, 2020148.01150.61148.01149.42148.62773,200
Sep. 01, 2020148.64148.75146.62148.42147.63644,400
Aug. 31, 2020148.82149.60148.46148.64147.85682,400
Aug. 28, 2020148.91149.27147.19149.20148.40407,000
Aug. 27, 2020149.91150.67148.57148.70147.91646,500
Aug. 26, 2020148.38149.48147.29149.15148.351,042,500
Aug. 25, 2020149.70149.70147.97148.67147.88503,600
Aug. 24, 2020148.00149.20147.15148.84148.05436,800
Aug. 21, 2020148.03148.28146.74147.43146.64707,400
Aug. 20, 2020146.54148.89146.34147.74146.951,241,200
Aug. 20, 20200.804 Dividend
Aug. 19, 2020148.45148.98147.63147.76146.171,220,100
Aug. 18, 2020148.19150.28147.33149.59147.981,046,300
Aug. 17, 2020146.33148.89145.82148.33146.74863,900
Aug. 14, 2020146.47146.93145.71146.07144.50514,000
Aug. 13, 2020146.50146.99145.43146.57144.99734,900
Aug. 12, 2020142.97146.73142.50146.02144.45878,700
Aug. 11, 2020144.40144.50141.89142.51140.98998,400
Aug. 10, 2020144.28144.75143.53143.92142.37561,600
Aug. 07, 2020143.01144.32142.76143.92142.37671,900
Aug. 06, 2020141.82143.75141.73143.67142.13618,000
Aug. 05, 2020144.52144.90141.96142.27140.74709,500
Aug. 04, 2020144.32145.70144.14144.30142.75974,000
Aug. 03, 2020145.33146.31144.37144.94143.381,060,100
Jul. 31, 2020144.97145.47143.41145.41143.851,757,100
Jul. 30, 2020145.04145.68144.15145.29143.73774,000
Jul. 29, 2020145.68146.65145.27145.81144.24863,900
Jul. 28, 2020146.00146.83145.19145.73144.16919,400
Jul. 27, 2020145.96146.73144.41146.29144.72879,600
Jul. 24, 2020147.03147.61144.96145.68144.111,162,200
Jul. 23, 2020143.00146.55142.41146.33144.762,281,200
Jul. 22, 2020137.11138.47136.20138.46136.971,589,500
Jul. 21, 2020135.71138.27135.67137.31135.831,162,500
Jul. 20, 2020136.24136.52134.68135.51134.051,080,100
Jul. 17, 2020134.38137.16133.91136.40134.932,708,300
Jul. 16, 2020132.48135.51132.15134.45133.001,614,800
Jul. 15, 2020132.87133.53131.46132.00130.581,155,600
Jul. 14, 2020127.57131.95127.41131.80130.381,856,600
Jul. 13, 2020128.37128.93127.58127.88126.511,248,700
Jul. 10, 2020126.35127.99125.89127.75126.38661,400
Jul. 09, 2020128.09128.22126.06126.75125.39811,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...