The Hershey Company (HSY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 224.13 | 224.67 | 220.12 | 220.47 | 220.47 | 1,252,800 |
| Sept 29, 2022 | 225.99 | 226.94 | 222.40 | 223.80 | 223.80 | 846,300 |
| Sept 28, 2022 | 222.69 | 227.54 | 220.45 | 226.30 | 226.30 | 839,600 |
| Sept 27, 2022 | 224.82 | 226.45 | 220.20 | 221.43 | 221.43 | 789,800 |
| Sept 26, 2022 | 223.20 | 226.81 | 222.14 | 223.78 | 223.78 | 955,700 |
| Sept 23, 2022 | 224.25 | 225.08 | 221.56 | 223.94 | 223.94 | 723,700 |
| Sept 22, 2022 | 223.32 | 226.88 | 222.81 | 225.52 | 225.52 | 760,500 |
| Sept 21, 2022 | 223.19 | 226.65 | 223.19 | 223.41 | 223.41 | 755,200 |
| Sept 20, 2022 | 221.47 | 223.07 | 220.42 | 222.47 | 222.47 | 850,100 |
| Sept 19, 2022 | 219.39 | 223.19 | 218.64 | 222.87 | 222.87 | 673,900 |
| Sept 16, 2022 | 218.72 | 220.66 | 218.70 | 219.89 | 219.89 | 1,306,200 |
| Sept 15, 2022 | 221.60 | 221.60 | 217.68 | 219.62 | 219.62 | 1,127,100 |
| Sept 14, 2022 | 222.26 | 223.23 | 220.90 | 221.75 | 221.75 | 735,100 |
| Sept 13, 2022 | 225.29 | 226.76 | 222.10 | 222.90 | 222.90 | 958,500 |
| Sept 12, 2022 | 226.72 | 227.94 | 225.77 | 227.18 | 227.18 | 650,600 |
| Sept 09, 2022 | 225.77 | 228.09 | 224.58 | 226.25 | 226.25 | 714,000 |
| Sept 08, 2022 | 226.14 | 227.14 | 223.17 | 225.48 | 225.48 | 748,500 |
| Sept 07, 2022 | 222.65 | 228.64 | 222.65 | 228.25 | 228.25 | 858,500 |
| Sept 06, 2022 | 226.02 | 226.87 | 222.34 | 222.75 | 222.75 | 994,400 |
| Sept 02, 2022 | 228.39 | 229.73 | 223.40 | 224.05 | 224.05 | 720,500 |
| Sept 01, 2022 | 223.96 | 227.59 | 222.16 | 227.56 | 227.56 | 877,100 |
| Aug 31, 2022 | 225.68 | 228.80 | 224.65 | 224.67 | 224.67 | 850,500 |
| Aug 30, 2022 | 227.12 | 228.29 | 225.73 | 226.21 | 226.21 | 549,400 |
| Aug 29, 2022 | 227.15 | 229.13 | 225.51 | 227.89 | 227.89 | 757,700 |
| Aug 26, 2022 | 232.77 | 233.23 | 228.34 | 228.67 | 228.67 | 512,400 |
| Aug 25, 2022 | 233.61 | 233.68 | 231.27 | 233.36 | 233.36 | 543,100 |
| Aug 24, 2022 | 233.33 | 234.56 | 232.33 | 233.38 | 233.38 | 741,300 |
| Aug 23, 2022 | 231.10 | 232.82 | 230.55 | 232.56 | 232.56 | 1,010,800 |
| Aug 22, 2022 | 232.46 | 233.61 | 230.33 | 231.42 | 231.42 | 607,700 |
| Aug 19, 2022 | 231.26 | 234.28 | 230.51 | 233.18 | 233.18 | 916,800 |
| Aug 18, 2022 | 229.59 | 231.21 | 229.02 | 230.65 | 230.65 | 568,500 |
| Aug 18, 2022 | 1.036 Dividend | |||||
| Aug 17, 2022 | 230.70 | 231.54 | 230.10 | 230.48 | 229.44 | 445,400 |
| Aug 16, 2022 | 229.51 | 231.94 | 229.51 | 230.72 | 229.68 | 603,900 |
| Aug 15, 2022 | 225.06 | 230.73 | 225.06 | 230.32 | 229.28 | 1,131,200 |
| Aug 12, 2022 | 225.66 | 226.30 | 223.89 | 225.76 | 224.75 | 690,700 |
| Aug 11, 2022 | 227.00 | 227.75 | 224.91 | 225.18 | 224.17 | 767,100 |
| Aug 10, 2022 | 229.00 | 229.14 | 225.17 | 226.46 | 225.44 | 629,900 |
| Aug 09, 2022 | 227.04 | 228.93 | 226.70 | 228.29 | 227.26 | 562,100 |
| Aug 08, 2022 | 227.37 | 227.99 | 225.60 | 226.34 | 225.32 | 523,700 |
| Aug 05, 2022 | 225.19 | 227.22 | 222.95 | 227.11 | 226.09 | 670,100 |
| Aug 04, 2022 | 227.77 | 228.36 | 225.05 | 225.24 | 224.23 | 648,600 |
| Aug 03, 2022 | 228.18 | 228.60 | 225.83 | 228.12 | 227.09 | 931,800 |
| Aug 02, 2022 | 230.84 | 231.96 | 228.79 | 229.16 | 228.13 | 1,282,000 |
| Aug 01, 2022 | 227.54 | 230.96 | 227.34 | 229.78 | 228.75 | 873,400 |
| Jul 29, 2022 | 224.92 | 231.56 | 224.81 | 227.96 | 226.94 | 1,532,700 |
| Jul 28, 2022 | 220.17 | 224.60 | 219.57 | 224.27 | 223.26 | 1,227,800 |
| Jul 27, 2022 | 217.93 | 218.53 | 214.43 | 218.23 | 217.25 | 1,116,000 |
| Jul 26, 2022 | 215.98 | 218.28 | 215.11 | 218.01 | 217.03 | 1,116,000 |
| Jul 25, 2022 | 216.46 | 217.91 | 215.70 | 216.86 | 215.89 | 910,200 |
| Jul 22, 2022 | 216.56 | 216.82 | 214.85 | 215.92 | 214.95 | 837,300 |
| Jul 21, 2022 | 215.46 | 216.92 | 214.69 | 215.91 | 214.94 | 720,300 |
| Jul 20, 2022 | 216.25 | 217.01 | 214.09 | 215.38 | 214.41 | 707,800 |
| Jul 19, 2022 | 216.19 | 216.80 | 215.26 | 216.11 | 215.14 | 643,800 |
| Jul 18, 2022 | 216.15 | 216.95 | 214.37 | 215.06 | 214.09 | 973,000 |
| Jul 15, 2022 | 219.20 | 219.20 | 216.02 | 216.80 | 215.83 | 703,000 |
| Jul 14, 2022 | 215.71 | 218.16 | 215.44 | 217.87 | 216.89 | 596,400 |
| Jul 13, 2022 | 219.47 | 221.77 | 219.29 | 219.78 | 218.79 | 886,700 |
| Jul 12, 2022 | 220.50 | 222.52 | 219.08 | 220.13 | 219.14 | 769,900 |
| Jul 11, 2022 | 219.73 | 222.31 | 219.73 | 220.50 | 219.51 | 582,500 |
| Jul 08, 2022 | 220.93 | 221.85 | 219.14 | 219.79 | 218.80 | 670,600 |
| Jul 07, 2022 | 220.49 | 221.14 | 217.94 | 219.93 | 218.94 | 963,100 |
| Jul 06, 2022 | 218.99 | 221.81 | 218.85 | 220.64 | 219.65 | 1,279,400 |
| Jul 05, 2022 | 220.20 | 221.27 | 215.47 | 218.34 | 217.36 | 822,200 |
| Jul 01, 2022 | 215.39 | 221.16 | 214.70 | 221.00 | 220.01 | 1,107,500 |
| Jun 30, 2022 | 218.00 | 218.98 | 214.22 | 215.16 | 214.19 | 2,047,000 |
| Jun 29, 2022 | 219.04 | 220.43 | 218.14 | 218.91 | 217.93 | 1,699,900 |
| Jun 28, 2022 | 221.17 | 222.49 | 217.75 | 218.42 | 217.44 | 1,058,900 |
| Jun 27, 2022 | 220.90 | 222.65 | 219.52 | 220.96 | 219.97 | 1,050,200 |
| Jun 24, 2022 | 218.00 | 221.00 | 217.22 | 220.96 | 219.97 | 1,154,300 |
| Jun 23, 2022 | 216.03 | 219.12 | 215.03 | 218.11 | 217.13 | 804,300 |
| Jun 22, 2022 | 213.97 | 216.83 | 211.96 | 214.90 | 213.93 | 991,800 |
| Jun 21, 2022 | 208.03 | 215.88 | 208.03 | 215.07 | 214.10 | 1,187,100 |
| Jun 17, 2022 | 202.89 | 206.49 | 202.45 | 206.03 | 205.10 | 2,002,100 |
| Jun 16, 2022 | 204.00 | 206.39 | 201.63 | 202.26 | 201.35 | 1,022,000 |
| Jun 15, 2022 | 207.68 | 210.22 | 204.79 | 206.19 | 205.26 | 955,900 |
| Jun 14, 2022 | 211.53 | 211.94 | 205.09 | 206.79 | 205.86 | 1,185,600 |
| Jun 13, 2022 | 211.15 | 212.98 | 209.40 | 210.06 | 209.12 | 1,468,500 |
| Jun 10, 2022 | 207.65 | 214.58 | 206.79 | 213.35 | 212.39 | 1,447,500 |
| Jun 09, 2022 | 210.96 | 212.75 | 209.36 | 209.45 | 208.51 | 769,800 |
| Jun 08, 2022 | 210.89 | 212.12 | 209.76 | 210.55 | 209.60 | 597,100 |
| Jun 07, 2022 | 209.15 | 211.86 | 209.15 | 211.77 | 210.82 | 825,500 |
| Jun 06, 2022 | 210.06 | 211.98 | 209.54 | 211.41 | 210.46 | 753,200 |
| Jun 03, 2022 | 208.35 | 209.94 | 207.29 | 209.18 | 208.24 | 722,900 |
| Jun 02, 2022 | 209.97 | 210.07 | 204.50 | 209.23 | 208.29 | 1,005,000 |
| Jun 01, 2022 | 212.00 | 212.30 | 207.80 | 209.69 | 208.75 | 1,035,300 |
| May 31, 2022 | 212.11 | 213.04 | 208.27 | 211.71 | 210.76 | 1,493,100 |
| May 27, 2022 | 209.60 | 212.61 | 209.39 | 212.61 | 211.65 | 917,000 |
| May 26, 2022 | 211.62 | 213.35 | 209.28 | 209.54 | 208.60 | 1,161,100 |
| May 25, 2022 | 213.45 | 213.76 | 210.39 | 211.43 | 210.48 | 1,174,300 |
| May 24, 2022 | 210.32 | 213.78 | 209.75 | 213.45 | 212.49 | 859,700 |
| May 23, 2022 | 209.56 | 210.81 | 207.56 | 209.25 | 208.31 | 976,300 |
| May 20, 2022 | 206.47 | 207.66 | 202.88 | 206.98 | 206.05 | 1,320,100 |
| May 19, 2022 | 204.46 | 206.79 | 201.42 | 205.12 | 204.20 | 1,635,400 |
| May 19, 2022 | 0.901 Dividend | |||||
| May 18, 2022 | 224.72 | 225.09 | 207.14 | 207.69 | 205.86 | 1,749,200 |
| May 17, 2022 | 228.83 | 229.00 | 222.25 | 225.41 | 223.42 | 1,247,100 |
| May 16, 2022 | 227.14 | 229.64 | 225.58 | 229.32 | 227.30 | 1,061,800 |
| May 13, 2022 | 223.36 | 226.26 | 221.34 | 225.91 | 223.92 | 1,842,100 |
| May 12, 2022 | 224.00 | 225.84 | 221.01 | 222.53 | 220.57 | 1,397,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
