Mail

HSY - The Hershey Company

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 08, 2020	128.98	129.48	128.42	128.59	128.59	245,010
Jul. 07, 2020	129.00	129.92	128.58	129.25	129.25	1,097,000
Jul. 06, 2020	131.52	131.52	128.57	129.45	129.45	986,000
Jul. 02, 2020	131.05	131.68	129.20	129.86	129.86	1,287,400
Jul. 01, 2020	129.77	130.99	129.49	130.12	130.12	1,292,300
Jun. 30, 2020	128.25	130.35	127.89	129.62	129.62	2,200,300
Jun. 29, 2020	126.16	128.26	125.50	127.61	127.61	797,700
Jun. 26, 2020	128.75	129.47	125.62	125.85	125.85	1,539,300
Jun. 25, 2020	127.55	128.82	126.68	128.67	128.67	1,112,300
Jun. 24, 2020	129.30	129.94	126.93	127.98	127.98	969,300
Jun. 23, 2020	132.19	132.54	130.01	130.25	130.25	1,072,500
Jun. 22, 2020	129.52	131.44	129.41	130.56	130.56	993,100
Jun. 19, 2020	133.04	133.65	129.40	129.45	129.45	3,316,100
Jun. 18, 2020	131.64	132.97	131.37	132.54	132.54	595,500
Jun. 17, 2020	132.95	133.46	131.92	132.28	132.28	910,400
Jun. 16, 2020	132.54	133.18	130.59	132.58	132.58	789,500
Jun. 15, 2020	127.26	130.20	126.00	130.13	130.13	1,183,100
Jun. 12, 2020	130.73	131.35	127.63	129.11	129.11	1,085,800
Jun. 11, 2020	134.52	135.31	129.07	129.09	129.09	1,189,700
Jun. 10, 2020	134.03	135.71	132.78	135.32	135.32	1,352,300
Jun. 09, 2020	135.40	135.40	132.86	133.34	133.34	1,276,900
Jun. 08, 2020	134.66	135.75	133.39	135.67	135.67	1,987,700
Jun. 05, 2020	134.05	136.28	133.29	135.44	135.44	1,304,500
Jun. 04, 2020	133.82	135.07	132.47	133.43	133.43	1,133,400
Jun. 03, 2020	137.62	137.95	134.18	134.22	134.22	981,000
Jun. 02, 2020	136.21	137.20	135.26	137.18	137.18	2,057,600
Jun. 01, 2020	135.87	137.40	134.82	136.43	136.43	746,100
May 29, 2020	135.56	136.94	133.86	135.68	135.68	2,912,000
May 28, 2020	134.90	136.18	133.58	135.98	135.98	1,372,700
May 27, 2020	128.34	133.26	127.04	133.05	133.05	1,443,900
May 26, 2020	131.75	131.87	127.83	128.27	128.27	1,719,600
May 22, 2020	128.46	130.56	127.60	130.26	130.26	900,000
May 21, 2020	130.20	130.46	127.15	128.03	128.03	2,597,300
May 21, 2020	0.773 Dividend
May 20, 2020	131.82	132.33	130.72	131.22	130.45	1,137,600
May 19, 2020	131.51	132.25	129.52	130.91	130.14	1,170,600
May 18, 2020	131.91	132.85	128.81	132.27	131.49	1,789,400
May 15, 2020	130.90	133.47	130.05	130.38	129.61	2,602,800
May 14, 2020	131.83	132.62	129.49	131.03	130.26	1,151,100
May 13, 2020	132.37	133.63	130.77	131.87	131.09	803,300
May 12, 2020	133.86	134.69	132.41	132.47	131.69	663,400
May 11, 2020	133.13	135.19	132.92	132.95	132.17	1,087,200
May 08, 2020	132.25	133.76	131.81	133.19	132.41	831,300
May 07, 2020	133.12	133.31	130.39	130.53	129.76	979,200
May 06, 2020	132.04	132.98	131.23	131.73	130.95	858,200
May 05, 2020	131.59	132.90	129.76	131.36	130.59	1,135,600
May 04, 2020	131.89	132.00	129.91	131.25	130.48	1,109,500
May 01, 2020	131.44	133.75	130.37	132.54	131.76	1,153,400
Apr. 30, 2020	134.60	134.89	132.00	132.43	131.65	1,216,100
Apr. 29, 2020	134.57	134.91	132.08	134.41	133.62	1,909,900
Apr. 28, 2020	135.11	136.12	133.81	134.25	133.46	1,167,200
Apr. 27, 2020	136.55	137.68	135.10	135.11	134.31	1,318,600
Apr. 24, 2020	136.03	136.60	133.39	135.74	134.94	1,416,000
Apr. 23, 2020	140.00	142.01	135.87	136.91	136.10	2,165,200
Apr. 22, 2020	142.59	145.48	142.50	143.28	142.44	1,293,700
Apr. 21, 2020	146.24	146.24	140.75	141.62	140.79	1,235,900
Apr. 20, 2020	143.25	147.30	143.06	144.58	143.73	1,048,700
Apr. 17, 2020	147.40	147.77	143.96	146.46	145.60	1,164,300
Apr. 16, 2020	144.02	146.67	142.67	145.45	144.59	1,443,100
Apr. 15, 2020	146.12	146.75	141.78	142.60	141.76	1,715,600
Apr. 14, 2020	143.85	147.46	141.76	146.13	145.27	1,152,100
Apr. 13, 2020	143.20	144.42	141.13	142.65	141.81	1,683,900
Apr. 09, 2020	142.77	147.35	142.73	143.91	143.06	952,300
Apr. 08, 2020	141.62	144.04	140.54	142.71	141.87	779,600
Apr. 07, 2020	142.15	144.62	140.03	141.11	140.28	1,368,000
Apr. 06, 2020	143.55	144.00	138.06	141.86	141.02	1,294,800
Apr. 03, 2020	134.88	140.47	134.88	139.77	138.95	1,468,800
Apr. 02, 2020	129.82	136.49	129.79	135.73	134.93	2,134,800
Apr. 01, 2020	128.39	133.65	127.75	131.66	130.88	1,412,300
Mar. 31, 2020	136.85	138.05	132.06	132.50	131.72	2,162,800
Mar. 30, 2020	133.29	138.62	133.29	137.78	136.97	1,348,200
Mar. 27, 2020	129.04	135.51	128.81	130.84	130.07	1,521,400
Mar. 26, 2020	126.12	133.08	126.12	132.45	131.67	1,440,400
Mar. 25, 2020	123.48	130.79	121.37	126.14	125.40	2,003,600
Mar. 24, 2020	114.65	123.21	114.22	121.92	121.20	1,522,800
Mar. 23, 2020	117.75	122.46	109.88	111.43	110.77	1,917,300
Mar. 20, 2020	120.14	126.29	116.58	117.73	117.04	1,763,100
Mar. 19, 2020	116.07	127.75	115.01	121.79	121.07	1,806,400
Mar. 18, 2020	132.21	136.96	111.58	116.11	115.43	3,028,600
Mar. 17, 2020	128.44	144.59	127.81	139.10	138.28	2,678,800
Mar. 16, 2020	128.46	136.58	115.21	125.93	125.19	1,974,600
Mar. 13, 2020	140.09	140.11	131.39	139.84	139.02	1,905,000
Mar. 12, 2020	137.99	142.69	132.84	132.87	132.09	2,478,500
Mar. 11, 2020	150.13	151.82	146.82	148.77	147.89	1,076,700
Mar. 10, 2020	152.97	154.95	148.00	154.55	153.64	1,900,300
Mar. 09, 2020	150.15	154.16	148.00	151.00	150.11	1,221,600
Mar. 06, 2020	154.78	157.42	152.97	156.29	155.37	1,118,400
Mar. 05, 2020	158.83	160.36	157.03	159.00	158.06	974,100
Mar. 04, 2020	155.99	161.04	154.97	160.95	160.00	1,002,300
Mar. 03, 2020	153.11	156.57	151.57	153.49	152.59	1,342,200
Mar. 02, 2020	144.32	152.59	144.32	152.36	151.46	1,280,500
Feb. 28, 2020	149.10	149.82	141.01	143.99	143.14	2,127,600
Feb. 27, 2020	157.83	159.86	151.86	151.96	151.06	1,580,700
Feb. 26, 2020	157.32	161.75	157.30	158.38	157.45	1,144,100
Feb. 25, 2020	159.06	160.48	156.89	157.32	156.39	1,466,600
Feb. 24, 2020	159.39	160.93	158.18	158.94	158.00	1,083,600
Feb. 21, 2020	159.80	160.96	158.35	160.32	159.38	1,028,200
Feb. 20, 2020	158.80	160.36	158.40	160.11	159.17	716,700
Feb. 20, 2020	0.773 Dividend
Feb. 19, 2020	160.21	161.83	159.81	160.49	158.78	806,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...