Canada markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.20+1.27 (+0.68%)
At close: 04:00PM EST
189.93 +0.73 (+0.39%)
After hours: 07:59PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2023187.17190.10187.17189.20189.20973,100
Dec 05, 2023190.81191.21187.11187.93187.93952,200
Dec 04, 2023190.65192.49189.65190.62190.621,024,300
Dec 01, 2023188.21191.02187.80190.98190.981,262,700
Nov 30, 2023186.00188.13184.19187.92187.922,799,400
Nov 29, 2023188.00188.39185.67185.72185.721,168,300
Nov 28, 2023188.44189.54187.91188.99188.991,396,800
Nov 27, 2023191.70192.00188.15188.40188.401,246,600
Nov 24, 2023192.71192.71189.81191.68191.68773,400
Nov 22, 2023191.59192.74190.68191.61191.611,302,500
Nov 21, 2023190.30192.01189.11190.59190.591,474,800
Nov 20, 2023195.05195.40192.23193.07193.071,288,800
Nov 17, 2023196.36197.08194.57196.00196.001,074,700
Nov 16, 2023194.89197.59194.11195.84195.841,335,300
Nov 16, 20231.192 Dividend
Nov 15, 2023199.00199.91195.31195.72194.531,535,900
Nov 14, 2023195.50198.31195.25197.84196.641,606,000
Nov 13, 2023191.48195.41191.48194.70193.512,123,300
Nov 10, 2023188.93191.98188.50191.48190.311,442,300
Nov 09, 2023189.76190.60187.72188.62187.471,134,700
Nov 08, 2023187.62189.07187.06189.02187.871,036,400
Nov 07, 2023187.30188.07185.79187.49186.351,018,800
Nov 06, 2023188.11189.62186.98187.66186.521,741,300
Nov 03, 2023190.98191.47187.93187.99186.85978,900
Nov 02, 2023187.92191.06187.59189.55188.40969,900
Nov 01, 2023188.01189.42185.87187.85186.711,205,900
Oct 31, 2023187.35188.22185.13187.35186.211,303,200
Oct 30, 2023184.55186.38183.74185.98184.851,405,000
Oct 27, 2023187.41188.11183.96184.11182.992,066,900
Oct 26, 2023191.00194.98186.72189.05187.903,021,700
Oct 25, 2023190.03194.70189.51194.47193.292,055,600
Oct 24, 2023189.67190.92188.93190.29189.131,551,900
Oct 23, 2023190.76192.29188.71189.20188.051,495,700
Oct 20, 2023192.23193.49190.91190.94189.781,324,800
Oct 19, 2023191.50193.30190.81191.58190.411,462,500
Oct 18, 2023191.89192.96190.26191.20190.041,472,500
Oct 17, 2023190.70192.65190.13190.77189.611,227,200
Oct 16, 2023191.45192.93190.30191.83190.661,733,900
Oct 13, 2023188.60192.33188.08190.86189.701,761,800
Oct 12, 2023191.50192.00186.63187.65186.511,951,400
Oct 11, 2023195.35195.58190.91191.77190.601,559,300
Oct 10, 2023196.77197.50194.21194.34193.161,116,300
Oct 09, 2023194.56195.77193.65195.72194.531,182,600
Oct 06, 2023194.80195.73190.13195.04193.851,875,300
Oct 05, 2023198.45201.15195.14195.51194.321,894,900
Oct 04, 2023197.85198.96194.64198.92197.711,423,000
Oct 03, 2023198.12199.59196.72197.18195.981,679,400
Oct 02, 2023199.53200.19196.99199.01197.801,483,100
Sept 29, 2023202.84202.84199.30200.08198.861,406,600
Sept 28, 2023202.97203.91200.50201.84200.611,591,900
Sept 27, 2023204.90205.68201.85202.56201.331,137,500
Sept 26, 2023205.59205.99204.01205.20203.951,118,500
Sept 25, 2023207.00208.32204.61205.97204.721,409,800
Sept 22, 2023208.00210.29207.38207.94206.672,465,900
Sept 21, 2023211.22211.70208.04208.15206.881,516,100
Sept 20, 2023210.21212.14208.25211.33210.041,311,700
Sept 19, 2023212.34212.85208.62209.07207.801,534,100
Sept 18, 2023213.12213.72210.49212.46211.17985,100
Sept 15, 2023211.82213.86211.24212.36211.072,600,800
Sept 14, 2023210.02212.47209.40211.79210.501,157,600
Sept 13, 2023209.23210.74207.82209.71208.431,155,800
Sept 12, 2023211.54211.81206.69207.59206.331,293,100
Sept 11, 2023209.00212.23208.96212.03210.741,047,800
Sept 08, 2023209.34209.67207.50209.03207.76984,100
Sept 07, 2023211.50212.75208.62208.99207.721,079,000
Sept 06, 2023212.18212.68210.08210.39209.111,006,500
Sept 05, 2023213.67214.67211.33212.10210.811,087,200
Sept 01, 2023214.75215.20213.23213.85212.551,221,600
Aug 31, 2023217.43217.44214.81214.86213.551,442,900
Aug 30, 2023218.16219.92217.01217.31215.991,041,700
Aug 29, 2023219.06219.42216.58217.69216.361,335,200
Aug 28, 2023217.35218.64217.30218.01216.68603,400
Aug 25, 2023215.14217.98214.65217.31215.991,390,100
Aug 24, 2023215.69216.77213.84213.88212.581,278,000
Aug 23, 2023214.36215.68214.14215.32214.01872,400
Aug 22, 2023217.04217.83213.71213.85212.551,532,000
Aug 21, 2023217.99218.50215.48216.29214.971,640,200
Aug 18, 2023217.65221.27217.65218.78217.451,142,400
Aug 17, 2023218.93219.29217.23217.52216.201,634,600
Aug 17, 20231.192 Dividend
Aug 16, 2023221.45222.27219.03219.49216.971,068,200
Aug 15, 2023224.00224.10220.58220.71218.17969,000
Aug 14, 2023224.49224.80222.79224.36221.781,504,500
Aug 11, 2023224.66225.70223.25223.57221.00842,400
Aug 10, 2023225.63227.66223.20223.79221.22979,500
Aug 09, 2023225.15226.38224.23225.65223.061,079,300
Aug 08, 2023230.22230.69223.79224.30221.721,296,400
Aug 07, 2023228.56229.73228.08228.88226.25900,600
Aug 04, 2023231.42232.26228.12228.23225.61830,700
Aug 03, 2023232.28233.21230.08231.03228.38969,200
Aug 02, 2023231.00235.80230.50233.19230.511,142,100
Aug 01, 2023232.03232.82229.73230.59227.941,518,800
Jul 31, 2023235.64235.71230.49231.31228.651,691,200
Jul 28, 2023234.72237.66234.11235.64232.931,622,100
Jul 27, 2023236.00238.09231.61233.56230.882,414,900
Jul 26, 2023243.00243.01240.01240.44237.681,458,400
Jul 25, 2023245.60245.81243.13244.00241.20983,200
Jul 24, 2023246.34247.11245.20245.82243.00760,700
Jul 21, 2023245.39248.93245.09246.64243.811,591,400
Jul 20, 2023243.41246.19240.84245.62242.802,069,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...