Canada markets closed

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
168.49-0.14 (-0.08%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021168.63169.13167.40168.49168.49780,900
May 06, 2021169.28170.79167.92168.63168.63951,100
May 05, 2021166.72168.92166.57168.36168.36784,900
May 04, 2021166.89167.93165.76166.91166.911,261,000
May 03, 2021164.70167.80164.27166.74166.741,125,400
Apr. 30, 2021163.92164.99163.16164.30164.301,191,000
Apr. 29, 2021160.02165.50159.51164.22164.221,609,000
Apr. 28, 2021159.26160.95158.50158.86158.861,320,900
Apr. 27, 2021159.09159.45157.94158.71158.711,063,100
Apr. 26, 2021161.64161.64158.81159.03159.03762,000
Apr. 23, 2021162.21162.59161.15161.43161.43682,500
Apr. 22, 2021162.99163.41161.57162.24162.24825,900
Apr. 21, 2021162.79163.99162.79162.94162.94929,800
Apr. 20, 2021160.65163.19160.28162.19162.19836,500
Apr. 19, 2021161.01161.61159.52160.98160.98772,000
Apr. 16, 2021161.31161.53160.12160.99160.991,260,700
Apr. 15, 2021161.00161.35159.58160.90160.901,079,600
Apr. 14, 2021158.86159.04156.87158.19158.19889,300
Apr. 13, 2021158.55159.65158.18158.82158.821,136,700
Apr. 12, 2021159.56160.29158.97159.60159.60942,700
Apr. 09, 2021160.63160.81158.62159.50159.50714,200
Apr. 08, 2021160.50161.06159.40160.11160.11995,300
Apr. 07, 2021161.00161.36159.91160.57160.57771,800
Apr. 06, 2021159.60161.55159.23160.76160.76941,500
Apr. 05, 2021158.97161.34158.56159.35159.35979,700
Apr. 01, 2021158.19159.52156.28158.76158.76932,200
Mar. 31, 2021158.39159.70157.68158.16158.161,170,700
Mar. 30, 2021160.90161.56158.43158.86158.861,019,300
Mar. 29, 2021158.80161.71158.65161.13161.13818,600
Mar. 26, 2021157.38159.29156.55159.27159.27676,500
Mar. 25, 2021157.81158.61156.18157.04157.04937,200
Mar. 24, 2021156.05158.25154.92157.26157.26977,400
Mar. 23, 2021156.58157.24155.85156.92156.92690,000
Mar. 22, 2021154.09156.62153.94156.38156.38801,700
Mar. 19, 2021156.65156.95154.65154.70154.701,455,300
Mar. 18, 2021154.04156.46154.00156.07156.07673,000
Mar. 17, 2021155.47155.86153.69154.56154.56995,800
Mar. 16, 2021153.75154.27152.63153.49153.49916,400
Mar. 15, 2021153.37153.53151.28153.32153.32773,400
Mar. 12, 2021152.45152.88151.21152.44152.44756,700
Mar. 11, 2021151.86153.10151.53151.90151.90959,300
Mar. 10, 2021150.28153.51149.05152.65152.651,121,100
Mar. 09, 2021151.77153.22150.50150.56150.56953,000
Mar. 08, 2021151.30154.62150.06151.79151.791,112,900
Mar. 05, 2021146.69150.81146.06150.38150.381,031,700
Mar. 04, 2021144.85149.10144.46146.09146.091,251,100
Mar. 03, 2021145.27145.81144.25144.37144.371,101,000
Mar. 02, 2021145.10146.48143.58145.35145.35969,600
Mar. 01, 2021146.18147.91144.72145.19145.191,177,200
Feb. 26, 2021148.05148.93145.56145.65145.651,053,900
Feb. 25, 2021147.44149.14147.29147.57147.571,589,800
Feb. 24, 2021147.97148.50147.12147.57147.57774,700
Feb. 23, 2021149.05150.46147.10147.98147.981,477,900
Feb. 22, 2021149.10149.10146.50148.25148.25862,100
Feb. 19, 2021153.12153.57148.75148.85148.851,166,000
Feb. 18, 2021149.81153.86149.81152.99152.991,385,900
Feb. 18, 20210.804 Dividend
Feb. 17, 2021150.93152.46150.85151.29150.49864,800
Feb. 16, 2021151.22152.32150.15151.38150.581,197,600
Feb. 12, 2021149.85151.76149.69151.38150.58785,700
Feb. 11, 2021149.58150.78149.45150.42149.62871,400
Feb. 10, 2021150.32150.65149.22150.00149.20883,400
Feb. 09, 2021149.21151.26149.15149.62148.821,090,000
Feb. 08, 2021151.25151.37147.33149.33148.542,026,200
Feb. 05, 2021147.90149.40146.59146.60145.82825,500
Feb. 04, 2021147.86150.00145.31147.22146.441,273,000
Feb. 03, 2021147.10147.78145.57146.58145.80889,800
Feb. 02, 2021145.75148.48145.19147.12146.341,001,900
Feb. 01, 2021145.65146.37144.62145.11144.34848,100
Jan. 29, 2021147.35149.71145.32145.44144.671,366,600
Jan. 28, 2021146.41149.26146.10148.21147.421,220,800
Jan. 27, 2021148.99149.51145.61146.19145.411,251,800
Jan. 26, 2021147.57149.90145.64149.52148.731,167,100
Jan. 25, 2021147.85150.07146.96147.53146.751,114,400
Jan. 22, 2021148.85149.58147.73148.20147.41643,200
Jan. 21, 2021150.00150.00148.25148.98148.19826,500
Jan. 20, 2021148.80149.75147.60149.63148.83872,800
Jan. 19, 2021149.05150.35148.18148.75147.96790,300
Jan. 15, 2021147.09149.49146.88148.46147.671,193,700
Jan. 14, 2021150.31150.63147.34147.42146.64836,700
Jan. 13, 2021149.35151.78148.95149.92149.12709,700
Jan. 12, 2021149.63150.75148.28149.38148.59621,700
Jan. 11, 2021151.85152.43149.83150.11149.31613,700
Jan. 08, 2021151.46152.34150.85152.03151.22552,600
Jan. 07, 2021151.24152.32150.24151.17150.37600,000
Jan. 06, 2021151.81153.93150.91151.26150.46835,800
Jan. 05, 2021150.98151.54149.51150.73149.93678,500
Jan. 04, 2021153.01153.42149.59150.90150.10861,600
Dec. 31, 2020150.39152.54149.51152.33151.52479,300
Dec. 30, 2020151.51152.00150.37150.53149.73387,600
Dec. 29, 2020152.49152.97151.23151.44150.64518,700
Dec. 28, 2020151.16151.89150.43151.80150.99432,900
Dec. 24, 2020149.30150.18148.84149.95149.15188,200
Dec. 23, 2020149.48150.29149.17149.45148.66580,100
Dec. 22, 2020149.41149.66148.20148.62147.83560,000
Dec. 21, 2020149.01150.44146.85149.66148.86846,100
Dec. 18, 2020151.89152.35150.13150.88150.081,717,300
Dec. 17, 2020151.10152.79150.35151.61150.80797,100
Dec. 16, 2020150.16151.67149.47150.28149.48743,500
Dec. 15, 2020149.51150.82149.22150.23149.43689,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...