HSY - The Hershey Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 2020128.98129.48128.42128.59128.59245,010
Jul. 07, 2020129.00129.92128.58129.25129.251,097,000
Jul. 06, 2020131.52131.52128.57129.45129.45986,000
Jul. 02, 2020131.05131.68129.20129.86129.861,287,400
Jul. 01, 2020129.77130.99129.49130.12130.121,292,300
Jun. 30, 2020128.25130.35127.89129.62129.622,200,300
Jun. 29, 2020126.16128.26125.50127.61127.61797,700
Jun. 26, 2020128.75129.47125.62125.85125.851,539,300
Jun. 25, 2020127.55128.82126.68128.67128.671,112,300
Jun. 24, 2020129.30129.94126.93127.98127.98969,300
Jun. 23, 2020132.19132.54130.01130.25130.251,072,500
Jun. 22, 2020129.52131.44129.41130.56130.56993,100
Jun. 19, 2020133.04133.65129.40129.45129.453,316,100
Jun. 18, 2020131.64132.97131.37132.54132.54595,500
Jun. 17, 2020132.95133.46131.92132.28132.28910,400
Jun. 16, 2020132.54133.18130.59132.58132.58789,500
Jun. 15, 2020127.26130.20126.00130.13130.131,183,100
Jun. 12, 2020130.73131.35127.63129.11129.111,085,800
Jun. 11, 2020134.52135.31129.07129.09129.091,189,700
Jun. 10, 2020134.03135.71132.78135.32135.321,352,300
Jun. 09, 2020135.40135.40132.86133.34133.341,276,900
Jun. 08, 2020134.66135.75133.39135.67135.671,987,700
Jun. 05, 2020134.05136.28133.29135.44135.441,304,500
Jun. 04, 2020133.82135.07132.47133.43133.431,133,400
Jun. 03, 2020137.62137.95134.18134.22134.22981,000
Jun. 02, 2020136.21137.20135.26137.18137.182,057,600
Jun. 01, 2020135.87137.40134.82136.43136.43746,100
May 29, 2020135.56136.94133.86135.68135.682,912,000
May 28, 2020134.90136.18133.58135.98135.981,372,700
May 27, 2020128.34133.26127.04133.05133.051,443,900
May 26, 2020131.75131.87127.83128.27128.271,719,600
May 22, 2020128.46130.56127.60130.26130.26900,000
May 21, 2020130.20130.46127.15128.03128.032,597,300
May 21, 20200.773 Dividend
May 20, 2020131.82132.33130.72131.22130.451,137,600
May 19, 2020131.51132.25129.52130.91130.141,170,600
May 18, 2020131.91132.85128.81132.27131.491,789,400
May 15, 2020130.90133.47130.05130.38129.612,602,800
May 14, 2020131.83132.62129.49131.03130.261,151,100
May 13, 2020132.37133.63130.77131.87131.09803,300
May 12, 2020133.86134.69132.41132.47131.69663,400
May 11, 2020133.13135.19132.92132.95132.171,087,200
May 08, 2020132.25133.76131.81133.19132.41831,300
May 07, 2020133.12133.31130.39130.53129.76979,200
May 06, 2020132.04132.98131.23131.73130.95858,200
May 05, 2020131.59132.90129.76131.36130.591,135,600
May 04, 2020131.89132.00129.91131.25130.481,109,500
May 01, 2020131.44133.75130.37132.54131.761,153,400
Apr. 30, 2020134.60134.89132.00132.43131.651,216,100
Apr. 29, 2020134.57134.91132.08134.41133.621,909,900
Apr. 28, 2020135.11136.12133.81134.25133.461,167,200
Apr. 27, 2020136.55137.68135.10135.11134.311,318,600
Apr. 24, 2020136.03136.60133.39135.74134.941,416,000
Apr. 23, 2020140.00142.01135.87136.91136.102,165,200
Apr. 22, 2020142.59145.48142.50143.28142.441,293,700
Apr. 21, 2020146.24146.24140.75141.62140.791,235,900
Apr. 20, 2020143.25147.30143.06144.58143.731,048,700
Apr. 17, 2020147.40147.77143.96146.46145.601,164,300
Apr. 16, 2020144.02146.67142.67145.45144.591,443,100
Apr. 15, 2020146.12146.75141.78142.60141.761,715,600
Apr. 14, 2020143.85147.46141.76146.13145.271,152,100
Apr. 13, 2020143.20144.42141.13142.65141.811,683,900
Apr. 09, 2020142.77147.35142.73143.91143.06952,300
Apr. 08, 2020141.62144.04140.54142.71141.87779,600
Apr. 07, 2020142.15144.62140.03141.11140.281,368,000
Apr. 06, 2020143.55144.00138.06141.86141.021,294,800
Apr. 03, 2020134.88140.47134.88139.77138.951,468,800
Apr. 02, 2020129.82136.49129.79135.73134.932,134,800
Apr. 01, 2020128.39133.65127.75131.66130.881,412,300
Mar. 31, 2020136.85138.05132.06132.50131.722,162,800
Mar. 30, 2020133.29138.62133.29137.78136.971,348,200
Mar. 27, 2020129.04135.51128.81130.84130.071,521,400
Mar. 26, 2020126.12133.08126.12132.45131.671,440,400
Mar. 25, 2020123.48130.79121.37126.14125.402,003,600
Mar. 24, 2020114.65123.21114.22121.92121.201,522,800
Mar. 23, 2020117.75122.46109.88111.43110.771,917,300
Mar. 20, 2020120.14126.29116.58117.73117.041,763,100
Mar. 19, 2020116.07127.75115.01121.79121.071,806,400
Mar. 18, 2020132.21136.96111.58116.11115.433,028,600
Mar. 17, 2020128.44144.59127.81139.10138.282,678,800
Mar. 16, 2020128.46136.58115.21125.93125.191,974,600
Mar. 13, 2020140.09140.11131.39139.84139.021,905,000
Mar. 12, 2020137.99142.69132.84132.87132.092,478,500
Mar. 11, 2020150.13151.82146.82148.77147.891,076,700
Mar. 10, 2020152.97154.95148.00154.55153.641,900,300
Mar. 09, 2020150.15154.16148.00151.00150.111,221,600
Mar. 06, 2020154.78157.42152.97156.29155.371,118,400
Mar. 05, 2020158.83160.36157.03159.00158.06974,100
Mar. 04, 2020155.99161.04154.97160.95160.001,002,300
Mar. 03, 2020153.11156.57151.57153.49152.591,342,200
Mar. 02, 2020144.32152.59144.32152.36151.461,280,500
Feb. 28, 2020149.10149.82141.01143.99143.142,127,600
Feb. 27, 2020157.83159.86151.86151.96151.061,580,700
Feb. 26, 2020157.32161.75157.30158.38157.451,144,100
Feb. 25, 2020159.06160.48156.89157.32156.391,466,600
Feb. 24, 2020159.39160.93158.18158.94158.001,083,600
Feb. 21, 2020159.80160.96158.35160.32159.381,028,200
Feb. 20, 2020158.80160.36158.40160.11159.17716,700
Feb. 20, 20200.773 Dividend
Feb. 19, 2020160.21161.83159.81160.49158.78806,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...