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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	168.63	169.13	167.40	168.49	168.49	780,900
May 06, 2021	169.28	170.79	167.92	168.63	168.63	951,100
May 05, 2021	166.72	168.92	166.57	168.36	168.36	784,900
May 04, 2021	166.89	167.93	165.76	166.91	166.91	1,261,000
May 03, 2021	164.70	167.80	164.27	166.74	166.74	1,125,400
Apr. 30, 2021	163.92	164.99	163.16	164.30	164.30	1,191,000
Apr. 29, 2021	160.02	165.50	159.51	164.22	164.22	1,609,000
Apr. 28, 2021	159.26	160.95	158.50	158.86	158.86	1,320,900
Apr. 27, 2021	159.09	159.45	157.94	158.71	158.71	1,063,100
Apr. 26, 2021	161.64	161.64	158.81	159.03	159.03	762,000
Apr. 23, 2021	162.21	162.59	161.15	161.43	161.43	682,500
Apr. 22, 2021	162.99	163.41	161.57	162.24	162.24	825,900
Apr. 21, 2021	162.79	163.99	162.79	162.94	162.94	929,800
Apr. 20, 2021	160.65	163.19	160.28	162.19	162.19	836,500
Apr. 19, 2021	161.01	161.61	159.52	160.98	160.98	772,000
Apr. 16, 2021	161.31	161.53	160.12	160.99	160.99	1,260,700
Apr. 15, 2021	161.00	161.35	159.58	160.90	160.90	1,079,600
Apr. 14, 2021	158.86	159.04	156.87	158.19	158.19	889,300
Apr. 13, 2021	158.55	159.65	158.18	158.82	158.82	1,136,700
Apr. 12, 2021	159.56	160.29	158.97	159.60	159.60	942,700
Apr. 09, 2021	160.63	160.81	158.62	159.50	159.50	714,200
Apr. 08, 2021	160.50	161.06	159.40	160.11	160.11	995,300
Apr. 07, 2021	161.00	161.36	159.91	160.57	160.57	771,800
Apr. 06, 2021	159.60	161.55	159.23	160.76	160.76	941,500
Apr. 05, 2021	158.97	161.34	158.56	159.35	159.35	979,700
Apr. 01, 2021	158.19	159.52	156.28	158.76	158.76	932,200
Mar. 31, 2021	158.39	159.70	157.68	158.16	158.16	1,170,700
Mar. 30, 2021	160.90	161.56	158.43	158.86	158.86	1,019,300
Mar. 29, 2021	158.80	161.71	158.65	161.13	161.13	818,600
Mar. 26, 2021	157.38	159.29	156.55	159.27	159.27	676,500
Mar. 25, 2021	157.81	158.61	156.18	157.04	157.04	937,200
Mar. 24, 2021	156.05	158.25	154.92	157.26	157.26	977,400
Mar. 23, 2021	156.58	157.24	155.85	156.92	156.92	690,000
Mar. 22, 2021	154.09	156.62	153.94	156.38	156.38	801,700
Mar. 19, 2021	156.65	156.95	154.65	154.70	154.70	1,455,300
Mar. 18, 2021	154.04	156.46	154.00	156.07	156.07	673,000
Mar. 17, 2021	155.47	155.86	153.69	154.56	154.56	995,800
Mar. 16, 2021	153.75	154.27	152.63	153.49	153.49	916,400
Mar. 15, 2021	153.37	153.53	151.28	153.32	153.32	773,400
Mar. 12, 2021	152.45	152.88	151.21	152.44	152.44	756,700
Mar. 11, 2021	151.86	153.10	151.53	151.90	151.90	959,300
Mar. 10, 2021	150.28	153.51	149.05	152.65	152.65	1,121,100
Mar. 09, 2021	151.77	153.22	150.50	150.56	150.56	953,000
Mar. 08, 2021	151.30	154.62	150.06	151.79	151.79	1,112,900
Mar. 05, 2021	146.69	150.81	146.06	150.38	150.38	1,031,700
Mar. 04, 2021	144.85	149.10	144.46	146.09	146.09	1,251,100
Mar. 03, 2021	145.27	145.81	144.25	144.37	144.37	1,101,000
Mar. 02, 2021	145.10	146.48	143.58	145.35	145.35	969,600
Mar. 01, 2021	146.18	147.91	144.72	145.19	145.19	1,177,200
Feb. 26, 2021	148.05	148.93	145.56	145.65	145.65	1,053,900
Feb. 25, 2021	147.44	149.14	147.29	147.57	147.57	1,589,800
Feb. 24, 2021	147.97	148.50	147.12	147.57	147.57	774,700
Feb. 23, 2021	149.05	150.46	147.10	147.98	147.98	1,477,900
Feb. 22, 2021	149.10	149.10	146.50	148.25	148.25	862,100
Feb. 19, 2021	153.12	153.57	148.75	148.85	148.85	1,166,000
Feb. 18, 2021	149.81	153.86	149.81	152.99	152.99	1,385,900
Feb. 18, 2021	0.804 Dividend
Feb. 17, 2021	150.93	152.46	150.85	151.29	150.49	864,800
Feb. 16, 2021	151.22	152.32	150.15	151.38	150.58	1,197,600
Feb. 12, 2021	149.85	151.76	149.69	151.38	150.58	785,700
Feb. 11, 2021	149.58	150.78	149.45	150.42	149.62	871,400
Feb. 10, 2021	150.32	150.65	149.22	150.00	149.20	883,400
Feb. 09, 2021	149.21	151.26	149.15	149.62	148.82	1,090,000
Feb. 08, 2021	151.25	151.37	147.33	149.33	148.54	2,026,200
Feb. 05, 2021	147.90	149.40	146.59	146.60	145.82	825,500
Feb. 04, 2021	147.86	150.00	145.31	147.22	146.44	1,273,000
Feb. 03, 2021	147.10	147.78	145.57	146.58	145.80	889,800
Feb. 02, 2021	145.75	148.48	145.19	147.12	146.34	1,001,900
Feb. 01, 2021	145.65	146.37	144.62	145.11	144.34	848,100
Jan. 29, 2021	147.35	149.71	145.32	145.44	144.67	1,366,600
Jan. 28, 2021	146.41	149.26	146.10	148.21	147.42	1,220,800
Jan. 27, 2021	148.99	149.51	145.61	146.19	145.41	1,251,800
Jan. 26, 2021	147.57	149.90	145.64	149.52	148.73	1,167,100
Jan. 25, 2021	147.85	150.07	146.96	147.53	146.75	1,114,400
Jan. 22, 2021	148.85	149.58	147.73	148.20	147.41	643,200
Jan. 21, 2021	150.00	150.00	148.25	148.98	148.19	826,500
Jan. 20, 2021	148.80	149.75	147.60	149.63	148.83	872,800
Jan. 19, 2021	149.05	150.35	148.18	148.75	147.96	790,300
Jan. 15, 2021	147.09	149.49	146.88	148.46	147.67	1,193,700
Jan. 14, 2021	150.31	150.63	147.34	147.42	146.64	836,700
Jan. 13, 2021	149.35	151.78	148.95	149.92	149.12	709,700
Jan. 12, 2021	149.63	150.75	148.28	149.38	148.59	621,700
Jan. 11, 2021	151.85	152.43	149.83	150.11	149.31	613,700
Jan. 08, 2021	151.46	152.34	150.85	152.03	151.22	552,600
Jan. 07, 2021	151.24	152.32	150.24	151.17	150.37	600,000
Jan. 06, 2021	151.81	153.93	150.91	151.26	150.46	835,800
Jan. 05, 2021	150.98	151.54	149.51	150.73	149.93	678,500
Jan. 04, 2021	153.01	153.42	149.59	150.90	150.10	861,600
Dec. 31, 2020	150.39	152.54	149.51	152.33	151.52	479,300
Dec. 30, 2020	151.51	152.00	150.37	150.53	149.73	387,600
Dec. 29, 2020	152.49	152.97	151.23	151.44	150.64	518,700
Dec. 28, 2020	151.16	151.89	150.43	151.80	150.99	432,900
Dec. 24, 2020	149.30	150.18	148.84	149.95	149.15	188,200
Dec. 23, 2020	149.48	150.29	149.17	149.45	148.66	580,100
Dec. 22, 2020	149.41	149.66	148.20	148.62	147.83	560,000
Dec. 21, 2020	149.01	150.44	146.85	149.66	148.86	846,100
Dec. 18, 2020	151.89	152.35	150.13	150.88	150.08	1,717,300
Dec. 17, 2020	151.10	152.79	150.35	151.61	150.80	797,100
Dec. 16, 2020	150.16	151.67	149.47	150.28	149.48	743,500
Dec. 15, 2020	149.51	150.82	149.22	150.23	149.43	689,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,472.74+181.76(+0.94%)

S&P 5004,232.60+30.98(+0.74%)

DOW34,777.76+229.23(+0.66%)

The Hershey Company (HSY)

S&P/TSX
19,472.74
+181.76(+0.94%)

S&P 500
4,232.60
+30.98(+0.74%)

DOW
34,777.76
+229.23(+0.66%)