Canada markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
234.42+9.12 (+4.05%)
At close: 04:00PM EST
233.00 -1.42 (-0.61%)
After hours: 04:24PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023226.54235.40225.95234.42234.422,014,205
Feb 01, 2023222.33226.30222.33225.30225.301,477,700
Jan 31, 2023224.01224.60222.05224.60224.601,378,300
Jan 30, 2023220.25223.63220.25223.19223.19998,600
Jan 27, 2023220.00220.04217.77218.76218.76806,500
Jan 26, 2023220.47220.72217.39220.01220.01823,400
Jan 25, 2023219.69221.06217.78220.99220.99906,200
Jan 24, 2023216.32220.58215.21220.29220.291,131,400
Jan 23, 2023214.92219.77214.67217.04217.041,219,500
Jan 20, 2023216.35216.73213.05214.52214.521,298,300
Jan 19, 2023216.37217.90215.20216.12216.121,226,200
Jan 18, 2023226.07226.17216.73216.77216.771,092,100
Jan 17, 2023227.99230.82225.80226.16226.161,114,500
Jan 13, 2023224.49226.69223.90226.61226.61622,200
Jan 12, 2023226.65226.80223.67224.19224.19794,600
Jan 11, 2023225.42226.66223.89226.59226.591,054,000
Jan 10, 2023225.97227.64224.46224.78224.78750,700
Jan 09, 2023225.02227.93224.10225.39225.39884,000
Jan 06, 2023222.98226.69222.98225.65225.65945,800
Jan 05, 2023223.52224.35221.85223.08223.08939,300
Jan 04, 2023226.84226.84221.47223.27223.271,394,300
Jan 03, 2023230.44230.50224.86226.93226.931,160,800
Dec 30, 2022233.07233.42229.83231.57231.57441,400
Dec 29, 2022233.70233.96231.83233.25233.25570,300
Dec 28, 2022236.42236.48232.75232.87232.87416,800
Dec 27, 2022236.38237.11235.39235.73235.73497,300
Dec 23, 2022234.87235.97233.82235.88235.88354,000
Dec 22, 2022234.87235.90232.74234.93234.93432,100
Dec 21, 2022234.74236.87233.93234.98234.98430,800
Dec 20, 2022234.47235.26232.12233.65233.65653,700
Dec 19, 2022235.00237.75233.72234.89234.89698,300
Dec 16, 2022233.01236.29232.41235.00235.001,569,000
Dec 15, 2022234.87235.70232.51234.14234.14790,800
Dec 14, 2022236.77239.33235.24236.01236.01681,900
Dec 13, 2022239.32239.43235.30236.33236.331,357,600
Dec 12, 2022237.24239.29235.84239.29239.29894,300
Dec 09, 2022241.18242.64236.65236.77236.771,013,900
Dec 08, 2022237.55242.46237.15241.31241.311,334,300
Dec 07, 2022234.38236.92234.20236.69236.691,018,600
Dec 06, 2022233.31235.00230.51232.56232.56709,900
Dec 05, 2022232.15233.48231.59233.25233.25539,700
Dec 02, 2022231.55234.89231.37234.73234.73741,300
Dec 01, 2022235.60235.67231.00231.88231.88913,800
Nov 30, 2022230.21235.20228.49235.17235.171,638,800
Nov 29, 2022232.01232.59228.54230.49230.49755,400
Nov 28, 2022233.84234.74232.09232.63232.63706,300
Nov 25, 2022233.22233.93231.94233.76233.76281,800
Nov 23, 2022232.71233.24230.64232.17232.17859,700
Nov 22, 2022233.27234.83231.29232.19232.19858,800
Nov 21, 2022226.11232.54225.21232.13232.131,373,300
Nov 18, 2022222.27225.82222.27225.21225.211,219,900
Nov 17, 2022221.34224.12220.77221.62221.62889,500
Nov 17, 20221.036 Dividend
Nov 16, 2022218.78225.47218.78223.15222.111,214,800
Nov 15, 2022219.01219.64215.40217.31216.301,249,700
Nov 14, 2022220.26222.93218.11218.12217.111,371,600
Nov 11, 2022225.07226.21211.49218.88217.862,677,700
Nov 10, 2022234.64234.68221.29226.30225.251,828,300
Nov 09, 2022230.64232.84229.86230.72229.65808,500
Nov 08, 2022229.32233.37229.24231.07230.00959,700
Nov 07, 2022229.87232.27227.56229.30228.24904,900
Nov 04, 2022234.40234.67224.53229.03227.971,833,700
Nov 03, 2022234.35235.18231.63232.09231.011,412,800
Nov 02, 2022237.95239.70234.94235.11234.021,155,700
Nov 01, 2022238.38240.51236.94237.76236.66847,100
Oct 31, 2022240.02241.45238.36238.77237.66958,500
Oct 28, 2022234.86240.54234.60239.96238.85862,900
Oct 27, 2022233.58236.34233.00234.43233.34972,100
Oct 26, 2022235.01236.00231.79232.79231.71875,900
Oct 25, 2022232.99234.34231.94234.12233.031,069,800
Oct 24, 2022230.00232.95229.89231.96230.88653,200
Oct 21, 2022224.64228.45223.52228.22227.16705,200
Oct 20, 2022226.84227.11223.85224.74223.70626,100
Oct 19, 2022227.48228.46224.06226.26225.21913,300
Oct 18, 2022227.59228.48225.60227.31226.251,013,900
Oct 17, 2022224.16225.97223.97225.72224.67754,800
Oct 14, 2022228.32228.32221.77222.71221.68854,500
Oct 13, 2022222.23228.72221.04227.80226.74807,700
Oct 12, 2022225.93227.39224.48224.53223.49943,700
Oct 11, 2022223.51226.74223.32225.46224.41839,400
Oct 10, 2022221.52224.24221.21223.55222.51594,500
Oct 07, 2022220.69221.56219.17220.52219.50947,300
Oct 06, 2022224.83226.48219.76220.65219.63755,500
Oct 05, 2022225.33226.67221.92225.09224.04835,600
Oct 04, 2022225.32228.22224.32225.67224.62949,800
Oct 03, 2022222.07225.27220.27224.56223.521,183,200
Sept 30, 2022224.13224.67220.12220.47219.451,252,800
Sept 29, 2022225.99226.94222.40223.80222.76846,300
Sept 28, 2022222.69227.54220.45226.30225.25839,600
Sept 27, 2022224.82226.45220.20221.43220.40789,800
Sept 26, 2022223.20226.81222.14223.78222.74955,700
Sept 23, 2022224.25225.08221.56223.94222.90723,700
Sept 22, 2022223.32226.88222.81225.52224.47760,500
Sept 21, 2022223.19226.65223.19223.41222.37755,200
Sept 20, 2022221.47223.07220.42222.47221.44850,100
Sept 19, 2022219.39223.19218.64222.87221.84673,900
Sept 16, 2022218.72220.66218.70219.89218.871,306,200
Sept 15, 2022221.60221.60217.68219.62218.601,127,100
Sept 14, 2022222.26223.23220.90221.75220.72735,100
Sept 13, 2022225.29226.76222.10222.90221.87958,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...