Canada markets closed

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.10+1.80 (+1.00%)
At close: 4:00PM EDT
182.18 +0.08 (+0.04%)
After hours: 07:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021180.32182.69180.10182.10182.10481,900
Oct. 21, 2021181.84181.84179.64180.30180.30543,100
Oct. 20, 2021179.90181.02179.73180.19180.19610,500
Oct. 19, 2021178.82180.24178.37179.70179.70657,800
Oct. 18, 2021179.65179.96178.42178.73178.73743,300
Oct. 15, 2021182.17182.25179.05179.61179.612,607,600
Oct. 14, 2021181.00182.23179.86182.21182.21844,000
Oct. 13, 2021179.93180.61177.28180.15180.15858,200
Oct. 12, 2021178.53180.64177.74179.50179.501,523,000
Oct. 11, 2021177.68178.96177.22178.21178.21849,500
Oct. 08, 2021178.15178.80177.03177.75177.75639,200
Oct. 07, 2021179.12181.03177.44178.05178.051,367,100
Oct. 06, 2021174.23178.93173.55178.55178.551,345,000
Oct. 05, 2021172.68175.82171.65174.47174.471,099,000
Oct. 04, 2021171.18172.93169.73171.56171.561,120,900
Oct. 01, 2021170.01171.68168.72170.78170.78814,500
Sep. 30, 2021172.65172.83169.24169.25169.25795,200
Sep. 29, 2021169.20172.76169.17171.90171.90748,700
Sep. 28, 2021170.50170.91167.80168.68168.68830,500
Sep. 27, 2021173.75175.05170.63170.90170.90694,900
Sep. 24, 2021173.58175.13173.09174.04174.04817,200
Sep. 23, 2021172.79174.67172.36173.07173.07741,200
Sep. 22, 2021172.80173.22170.69172.39172.39768,700
Sep. 21, 2021173.95174.77171.62171.78171.78662,100
Sep. 20, 2021174.32175.23171.89173.43173.43629,000
Sep. 17, 2021175.04176.21174.67175.07175.071,278,400
Sep. 16, 2021175.14176.29173.79175.56175.56498,700
Sep. 15, 2021174.29176.28174.22175.08175.08516,300
Sep. 14, 2021175.47175.95174.10174.55174.55648,100
Sep. 13, 2021175.57177.27175.36175.48175.48475,800
Sep. 10, 2021175.32175.85174.29175.06175.06570,600
Sep. 09, 2021176.58176.68175.00175.40175.40623,500
Sep. 08, 2021173.72176.75173.29176.63176.63744,600
Sep. 07, 2021177.93177.93173.63173.73173.73687,300
Sep. 03, 2021178.17178.35176.81177.99177.99462,900
Sep. 02, 2021178.30179.17177.43178.22178.22545,900
Sep. 01, 2021178.25178.55176.77178.22178.22526,100
Aug. 31, 2021176.39178.00176.20177.70177.701,127,900
Aug. 30, 2021175.27177.49175.27176.53176.53597,000
Aug. 27, 2021175.67176.29174.66175.63175.63570,300
Aug. 26, 2021175.14175.83174.47175.11175.11518,600
Aug. 25, 2021175.79176.23175.05175.60175.60549,800
Aug. 24, 2021178.73178.83176.10176.14176.141,053,800
Aug. 23, 2021180.00180.41178.69178.75178.75755,300
Aug. 20, 2021180.25181.08179.13180.03180.03631,300
Aug. 19, 2021177.66181.15177.60180.25180.25531,400
Aug. 19, 20210.901 Dividend
Aug. 18, 2021181.73181.93179.35179.51178.61706,700
Aug. 17, 2021181.43182.71180.85182.13181.22691,800
Aug. 16, 2021179.65181.23179.65181.16180.25471,800
Aug. 13, 2021178.15179.73178.12179.40178.50624,300
Aug. 12, 2021179.22179.24177.41177.64176.75667,800
Aug. 11, 2021179.17179.88178.40178.67177.77518,700
Aug. 10, 2021178.79179.37178.18178.96178.06557,600
Aug. 09, 2021178.59179.27178.14178.47177.57422,200
Aug. 06, 2021179.20179.78178.14178.59177.69444,800
Aug. 05, 2021179.00179.83178.42178.75177.85648,400
Aug. 04, 2021180.00180.08178.04178.16177.27626,500
Aug. 03, 2021178.45180.18178.15179.85178.95546,500
Aug. 02, 2021179.55179.55177.71178.41177.51701,500
Jul. 30, 2021178.65179.78178.16178.88177.98788,400
Jul. 29, 2021175.25179.29174.20178.52177.621,138,900
Jul. 28, 2021178.63179.07175.40176.50175.611,075,800
Jul. 27, 2021177.79179.76177.62179.24178.34901,600
Jul. 26, 2021179.02179.41177.85178.00177.11719,200
Jul. 23, 2021177.11179.41176.79179.26178.36563,100
Jul. 22, 2021177.48178.20176.64176.91176.02555,200
Jul. 21, 2021180.70180.77177.91178.02177.13569,200
Jul. 20, 2021180.28182.24179.81180.28179.38824,400
Jul. 19, 2021179.62181.26178.06179.43178.531,037,800
Jul. 16, 2021179.83180.58179.22179.99179.09852,600
Jul. 15, 2021177.20179.65177.20179.49178.59565,500
Jul. 14, 2021176.03178.01175.50177.57176.68669,800
Jul. 13, 2021176.40177.09175.28175.93175.05755,600
Jul. 12, 2021176.40176.87175.33176.82175.93794,100
Jul. 09, 2021176.55177.21176.10176.75175.86779,400
Jul. 08, 2021175.91177.50174.99175.79174.91976,400
Jul. 07, 2021175.08178.36174.94176.57175.681,338,800
Jul. 06, 2021174.11175.42173.00175.10174.22879,200
Jul. 02, 2021174.33174.91173.65174.00173.13661,100
Jul. 01, 2021174.21175.46173.44173.70172.83875,400
Jun. 30, 2021172.00174.40171.90174.18173.311,235,400
Jun. 29, 2021174.18174.88171.52172.00171.14998,800
Jun. 28, 2021175.15175.86173.86174.54173.66762,200
Jun. 25, 2021172.55175.33171.97175.12174.241,778,500
Jun. 24, 2021170.10173.62169.49172.39171.521,959,600
Jun. 23, 2021171.63171.77170.33170.37169.51803,600
Jun. 22, 2021172.84173.56172.09172.27171.41615,100
Jun. 21, 2021171.44172.33171.18172.24171.38856,900
Jun. 18, 2021172.53172.53170.37170.49169.631,333,200
Jun. 17, 2021172.67173.76171.54173.51172.64502,500
Jun. 16, 2021175.14175.27172.54172.67171.80667,200
Jun. 15, 2021174.81175.07173.86174.85173.97434,400
Jun. 14, 2021174.41174.67172.95174.67173.79618,500
Jun. 11, 2021175.08175.08173.40174.80173.92443,500
Jun. 10, 2021172.79174.66172.79174.38173.50580,100
Jun. 09, 2021173.11173.59172.54172.86171.99553,900
Jun. 08, 2021174.29174.29173.08173.58172.71552,600
Jun. 07, 2021175.40175.40172.81173.99173.12648,600
Jun. 04, 2021174.86175.55174.22174.90174.02599,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...