Canada markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
220.47-3.33 (-1.49%)
At close: 04:00PM EDT
221.72 +1.25 (+0.57%)
After hours: 07:20PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022224.13224.67220.12220.47220.471,252,800
Sept 29, 2022225.99226.94222.40223.80223.80846,300
Sept 28, 2022222.69227.54220.45226.30226.30839,600
Sept 27, 2022224.82226.45220.20221.43221.43789,800
Sept 26, 2022223.20226.81222.14223.78223.78955,700
Sept 23, 2022224.25225.08221.56223.94223.94723,700
Sept 22, 2022223.32226.88222.81225.52225.52760,500
Sept 21, 2022223.19226.65223.19223.41223.41755,200
Sept 20, 2022221.47223.07220.42222.47222.47850,100
Sept 19, 2022219.39223.19218.64222.87222.87673,900
Sept 16, 2022218.72220.66218.70219.89219.891,306,200
Sept 15, 2022221.60221.60217.68219.62219.621,127,100
Sept 14, 2022222.26223.23220.90221.75221.75735,100
Sept 13, 2022225.29226.76222.10222.90222.90958,500
Sept 12, 2022226.72227.94225.77227.18227.18650,600
Sept 09, 2022225.77228.09224.58226.25226.25714,000
Sept 08, 2022226.14227.14223.17225.48225.48748,500
Sept 07, 2022222.65228.64222.65228.25228.25858,500
Sept 06, 2022226.02226.87222.34222.75222.75994,400
Sept 02, 2022228.39229.73223.40224.05224.05720,500
Sept 01, 2022223.96227.59222.16227.56227.56877,100
Aug 31, 2022225.68228.80224.65224.67224.67850,500
Aug 30, 2022227.12228.29225.73226.21226.21549,400
Aug 29, 2022227.15229.13225.51227.89227.89757,700
Aug 26, 2022232.77233.23228.34228.67228.67512,400
Aug 25, 2022233.61233.68231.27233.36233.36543,100
Aug 24, 2022233.33234.56232.33233.38233.38741,300
Aug 23, 2022231.10232.82230.55232.56232.561,010,800
Aug 22, 2022232.46233.61230.33231.42231.42607,700
Aug 19, 2022231.26234.28230.51233.18233.18916,800
Aug 18, 2022229.59231.21229.02230.65230.65568,500
Aug 18, 20221.036 Dividend
Aug 17, 2022230.70231.54230.10230.48229.44445,400
Aug 16, 2022229.51231.94229.51230.72229.68603,900
Aug 15, 2022225.06230.73225.06230.32229.281,131,200
Aug 12, 2022225.66226.30223.89225.76224.75690,700
Aug 11, 2022227.00227.75224.91225.18224.17767,100
Aug 10, 2022229.00229.14225.17226.46225.44629,900
Aug 09, 2022227.04228.93226.70228.29227.26562,100
Aug 08, 2022227.37227.99225.60226.34225.32523,700
Aug 05, 2022225.19227.22222.95227.11226.09670,100
Aug 04, 2022227.77228.36225.05225.24224.23648,600
Aug 03, 2022228.18228.60225.83228.12227.09931,800
Aug 02, 2022230.84231.96228.79229.16228.131,282,000
Aug 01, 2022227.54230.96227.34229.78228.75873,400
Jul 29, 2022224.92231.56224.81227.96226.941,532,700
Jul 28, 2022220.17224.60219.57224.27223.261,227,800
Jul 27, 2022217.93218.53214.43218.23217.251,116,000
Jul 26, 2022215.98218.28215.11218.01217.031,116,000
Jul 25, 2022216.46217.91215.70216.86215.89910,200
Jul 22, 2022216.56216.82214.85215.92214.95837,300
Jul 21, 2022215.46216.92214.69215.91214.94720,300
Jul 20, 2022216.25217.01214.09215.38214.41707,800
Jul 19, 2022216.19216.80215.26216.11215.14643,800
Jul 18, 2022216.15216.95214.37215.06214.09973,000
Jul 15, 2022219.20219.20216.02216.80215.83703,000
Jul 14, 2022215.71218.16215.44217.87216.89596,400
Jul 13, 2022219.47221.77219.29219.78218.79886,700
Jul 12, 2022220.50222.52219.08220.13219.14769,900
Jul 11, 2022219.73222.31219.73220.50219.51582,500
Jul 08, 2022220.93221.85219.14219.79218.80670,600
Jul 07, 2022220.49221.14217.94219.93218.94963,100
Jul 06, 2022218.99221.81218.85220.64219.651,279,400
Jul 05, 2022220.20221.27215.47218.34217.36822,200
Jul 01, 2022215.39221.16214.70221.00220.011,107,500
Jun 30, 2022218.00218.98214.22215.16214.192,047,000
Jun 29, 2022219.04220.43218.14218.91217.931,699,900
Jun 28, 2022221.17222.49217.75218.42217.441,058,900
Jun 27, 2022220.90222.65219.52220.96219.971,050,200
Jun 24, 2022218.00221.00217.22220.96219.971,154,300
Jun 23, 2022216.03219.12215.03218.11217.13804,300
Jun 22, 2022213.97216.83211.96214.90213.93991,800
Jun 21, 2022208.03215.88208.03215.07214.101,187,100
Jun 17, 2022202.89206.49202.45206.03205.102,002,100
Jun 16, 2022204.00206.39201.63202.26201.351,022,000
Jun 15, 2022207.68210.22204.79206.19205.26955,900
Jun 14, 2022211.53211.94205.09206.79205.861,185,600
Jun 13, 2022211.15212.98209.40210.06209.121,468,500
Jun 10, 2022207.65214.58206.79213.35212.391,447,500
Jun 09, 2022210.96212.75209.36209.45208.51769,800
Jun 08, 2022210.89212.12209.76210.55209.60597,100
Jun 07, 2022209.15211.86209.15211.77210.82825,500
Jun 06, 2022210.06211.98209.54211.41210.46753,200
Jun 03, 2022208.35209.94207.29209.18208.24722,900
Jun 02, 2022209.97210.07204.50209.23208.291,005,000
Jun 01, 2022212.00212.30207.80209.69208.751,035,300
May 31, 2022212.11213.04208.27211.71210.761,493,100
May 27, 2022209.60212.61209.39212.61211.65917,000
May 26, 2022211.62213.35209.28209.54208.601,161,100
May 25, 2022213.45213.76210.39211.43210.481,174,300
May 24, 2022210.32213.78209.75213.45212.49859,700
May 23, 2022209.56210.81207.56209.25208.31976,300
May 20, 2022206.47207.66202.88206.98206.051,320,100
May 19, 2022204.46206.79201.42205.12204.201,635,400
May 19, 20220.901 Dividend
May 18, 2022224.72225.09207.14207.69205.861,749,200
May 17, 2022228.83229.00222.25225.41223.421,247,100
May 16, 2022227.14229.64225.58229.32227.301,061,800
May 13, 2022223.36226.26221.34225.91223.921,842,100
May 12, 2022224.00225.84221.01222.53220.571,397,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...