The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

137.43+0.43 (+0.31%)

At close: 4:00PM EDT

137.43 0.00 (0.00%)
After hours: 5:53PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 22, 2020	136.98	138.31	136.54	137.43	137.43	610,814
Sep. 21, 2020	138.00	138.67	135.01	137.00	137.00	1,291,200
Sep. 18, 2020	140.87	141.52	138.12	138.92	138.92	1,567,900
Sep. 17, 2020	142.55	142.55	139.56	140.50	140.50	857,700
Sep. 16, 2020	145.25	146.08	143.16	143.19	143.19	629,200
Sep. 15, 2020	144.68	146.37	143.75	144.34	144.34	882,200
Sep. 14, 2020	146.15	146.80	144.48	144.50	144.50	585,600
Sep. 11, 2020	145.45	146.90	145.10	145.50	145.50	484,400
Sep. 10, 2020	147.39	147.87	144.93	145.15	145.15	694,900
Sep. 09, 2020	146.78	149.06	146.63	147.72	147.72	624,200
Sep. 08, 2020	148.57	149.10	145.18	145.52	145.52	924,300
Sep. 04, 2020	148.88	149.57	146.26	148.80	148.80	779,500
Sep. 03, 2020	149.74	152.18	146.99	148.36	148.36	861,800
Sep. 02, 2020	148.01	150.61	148.01	149.42	149.42	773,200
Sep. 01, 2020	148.64	148.75	146.62	148.42	148.42	644,400
Aug. 31, 2020	148.82	149.60	148.46	148.64	148.64	682,400
Aug. 28, 2020	148.91	149.27	147.19	149.20	149.20	407,000
Aug. 27, 2020	149.91	150.67	148.57	148.70	148.70	646,500
Aug. 26, 2020	148.38	149.48	147.29	149.15	149.15	1,042,500
Aug. 25, 2020	149.70	149.70	147.97	148.67	148.67	503,600
Aug. 24, 2020	148.00	149.20	147.15	148.84	148.84	436,800
Aug. 21, 2020	148.03	148.28	146.74	147.43	147.43	707,400
Aug. 20, 2020	146.54	148.89	146.34	147.74	147.74	1,241,200
Aug. 20, 2020	0.804 Dividend
Aug. 19, 2020	148.45	148.98	147.63	147.76	146.96	1,220,100
Aug. 18, 2020	148.19	150.28	147.33	149.59	148.78	1,046,300
Aug. 17, 2020	146.33	148.89	145.82	148.33	147.52	863,900
Aug. 14, 2020	146.47	146.93	145.71	146.07	145.28	514,000
Aug. 13, 2020	146.50	146.99	145.43	146.57	145.77	734,900
Aug. 12, 2020	142.97	146.73	142.50	146.02	145.23	878,700
Aug. 11, 2020	144.40	144.50	141.89	142.51	141.73	998,400
Aug. 10, 2020	144.28	144.75	143.53	143.92	143.14	561,600
Aug. 07, 2020	143.01	144.32	142.76	143.92	143.14	671,900
Aug. 06, 2020	141.82	143.75	141.73	143.67	142.89	618,000
Aug. 05, 2020	144.52	144.90	141.96	142.27	141.50	709,500
Aug. 04, 2020	144.32	145.70	144.14	144.30	143.51	974,000
Aug. 03, 2020	145.33	146.31	144.37	144.94	144.15	1,060,100
Jul. 31, 2020	144.97	145.47	143.41	145.41	144.62	1,757,100
Jul. 30, 2020	145.04	145.68	144.15	145.29	144.50	774,000
Jul. 29, 2020	145.68	146.65	145.27	145.81	145.02	863,900
Jul. 28, 2020	146.00	146.83	145.19	145.73	144.94	919,400
Jul. 27, 2020	145.96	146.73	144.41	146.29	145.49	879,600
Jul. 24, 2020	147.03	147.61	144.96	145.68	144.89	1,162,200
Jul. 23, 2020	143.00	146.55	142.41	146.33	145.53	2,281,200
Jul. 22, 2020	137.11	138.47	136.20	138.46	137.71	1,589,500
Jul. 21, 2020	135.71	138.27	135.67	137.31	136.56	1,162,500
Jul. 20, 2020	136.24	136.52	134.68	135.51	134.77	1,080,100
Jul. 17, 2020	134.38	137.16	133.91	136.40	135.66	2,708,300
Jul. 16, 2020	132.48	135.51	132.15	134.45	133.72	1,614,800
Jul. 15, 2020	132.87	133.53	131.46	132.00	131.28	1,155,600
Jul. 14, 2020	127.57	131.95	127.41	131.80	131.08	1,856,600
Jul. 13, 2020	128.37	128.93	127.58	127.88	127.18	1,248,700
Jul. 10, 2020	126.35	127.99	125.89	127.75	127.05	661,400
Jul. 09, 2020	128.09	128.22	126.06	126.75	126.06	811,000
Jul. 08, 2020	128.98	129.50	127.17	128.52	127.82	1,024,400
Jul. 07, 2020	129.00	129.92	128.58	129.25	128.55	1,097,000
Jul. 06, 2020	131.52	131.52	128.57	129.45	128.75	986,000
Jul. 02, 2020	131.05	131.68	129.20	129.86	129.15	1,287,400
Jul. 01, 2020	129.77	130.99	129.49	130.12	129.41	1,292,300
Jun. 30, 2020	128.25	130.35	127.89	129.62	128.91	2,200,300
Jun. 29, 2020	126.16	128.26	125.50	127.61	126.92	797,700
Jun. 26, 2020	128.75	129.47	125.62	125.85	125.17	1,539,300
Jun. 25, 2020	127.55	128.82	126.68	128.67	127.97	1,112,300
Jun. 24, 2020	129.30	129.94	126.93	127.98	127.28	969,300
Jun. 23, 2020	132.19	132.54	130.01	130.25	129.54	1,072,500
Jun. 22, 2020	129.52	131.44	129.41	130.56	129.85	993,100
Jun. 19, 2020	133.04	133.65	129.40	129.45	128.75	3,316,100
Jun. 18, 2020	131.64	132.97	131.37	132.54	131.82	595,500
Jun. 17, 2020	132.95	133.46	131.92	132.28	131.56	910,400
Jun. 16, 2020	132.54	133.18	130.59	132.58	131.86	789,500
Jun. 15, 2020	127.26	130.20	126.00	130.13	129.42	1,183,100
Jun. 12, 2020	130.73	131.35	127.63	129.11	128.41	1,085,800
Jun. 11, 2020	134.52	135.31	129.07	129.09	128.39	1,189,700
Jun. 10, 2020	134.03	135.71	132.78	135.32	134.58	1,352,300
Jun. 09, 2020	135.40	135.40	132.86	133.34	132.61	1,276,900
Jun. 08, 2020	134.66	135.75	133.39	135.67	134.93	1,987,700
Jun. 05, 2020	134.05	136.28	133.29	135.44	134.70	1,304,500
Jun. 04, 2020	133.82	135.07	132.47	133.43	132.70	1,133,400
Jun. 03, 2020	137.62	137.95	134.18	134.22	133.49	981,000
Jun. 02, 2020	136.21	137.20	135.26	137.18	136.43	2,057,600
Jun. 01, 2020	135.87	137.40	134.82	136.43	135.69	746,100
May 29, 2020	135.56	136.94	133.86	135.68	134.94	2,912,000
May 28, 2020	134.90	136.18	133.58	135.98	135.24	1,372,700
May 27, 2020	128.34	133.26	127.04	133.05	132.33	1,443,900
May 26, 2020	131.75	131.87	127.83	128.27	127.57	1,719,600
May 22, 2020	128.46	130.56	127.60	130.26	129.55	900,000
May 21, 2020	130.20	130.46	127.15	128.03	127.33	2,597,300
May 21, 2020	0.773 Dividend
May 20, 2020	131.82	132.33	130.72	131.22	129.74	1,137,600
May 19, 2020	131.51	132.25	129.52	130.91	129.43	1,170,600
May 18, 2020	131.91	132.85	128.81	132.27	130.78	1,789,400
May 15, 2020	130.90	133.47	130.05	130.38	128.91	2,602,800
May 14, 2020	131.83	132.62	129.49	131.03	129.55	1,151,100
May 13, 2020	132.37	133.63	130.77	131.87	130.38	803,300
May 12, 2020	133.86	134.69	132.41	132.47	130.97	663,400
May 11, 2020	133.13	135.19	132.92	132.95	131.45	1,087,200
May 08, 2020	132.25	133.76	131.81	133.19	131.68	831,300
May 07, 2020	133.12	133.31	130.39	130.53	129.05	979,200
May 06, 2020	132.04	132.98	131.23	131.73	130.24	858,200
May 05, 2020	131.59	132.90	129.76	131.36	129.88	1,135,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,142.89+161.12(+1.01%)

S&P 5003,315.57+34.51(+1.05%)

DOW27,288.18+140.48(+0.52%)

The Hershey Company (HSY)

S&P/TSX
16,142.89
+161.12(+1.01%)

S&P 500
3,315.57
+34.51(+1.05%)

DOW
27,288.18
+140.48(+0.52%)