Canada markets close in 5 hours 57 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
186.06-1.02 (-0.55%)
As of 10:03AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024185.89186.57184.91186.06186.06107,655
Apr 23, 2024185.83188.23185.83187.08187.081,281,800
Apr 22, 2024185.90186.45184.76186.33186.331,631,700
Apr 19, 2024185.00185.62182.84185.02185.021,740,000
Apr 18, 2024183.30185.25182.00184.86184.861,415,600
Apr 17, 2024184.28184.41180.44182.45182.451,736,000
Apr 16, 2024183.14184.23181.67183.31183.311,620,900
Apr 15, 2024185.19186.02182.18182.57182.572,005,700
Apr 12, 2024189.00189.27184.58185.80185.801,803,100
Apr 11, 2024192.37192.90188.53189.50189.501,301,400
Apr 10, 2024192.50193.54190.67192.03192.031,373,600
Apr 09, 2024194.57194.89191.79194.58194.581,351,900
Apr 08, 2024193.90196.10193.90194.19194.191,182,300
Apr 05, 2024195.50196.87192.24193.74193.741,407,300
Apr 04, 2024194.55196.73193.15195.95195.951,465,900
Apr 03, 2024200.00200.30194.79194.87194.872,095,400
Apr 02, 2024199.62201.22197.77200.55200.551,993,700
Apr 01, 2024196.58198.94194.65198.27198.271,573,800
Mar 28, 2024195.00196.77194.27194.50194.501,585,100
Mar 27, 2024191.94194.50191.92193.71193.711,446,100
Mar 26, 2024191.41192.80189.11190.90190.902,396,800
Mar 25, 2024197.90198.33191.64192.26192.261,766,200
Mar 22, 2024199.60199.60197.75197.99197.991,127,400
Mar 21, 2024197.47200.66196.95199.31199.312,331,300
Mar 20, 2024202.20204.19196.68198.03198.032,347,500
Mar 19, 2024197.95202.48197.95202.22202.222,514,600
Mar 18, 2024193.21198.77191.79197.05197.052,688,000
Mar 15, 2024194.44198.63193.54193.54193.5412,184,500
Mar 14, 2024196.13196.53193.22195.06195.062,304,700
Mar 13, 2024197.37199.27195.82195.89195.892,254,300
Mar 12, 2024198.75199.57195.40196.47196.471,957,900
Mar 11, 2024195.70199.30195.70199.02199.022,152,700
Mar 08, 2024192.33195.49192.14194.56194.561,968,900
Mar 07, 2024193.08193.99191.15192.52192.522,179,200
Mar 06, 2024194.82196.84191.05192.83192.832,928,400
Mar 05, 2024184.25188.00184.25187.56187.561,986,300
Mar 04, 2024186.77186.77181.16184.00184.002,729,600
Mar 01, 2024187.86188.55185.84188.05188.051,284,000
Feb 29, 2024186.68188.53185.50187.92187.922,160,400
Feb 28, 2024187.32187.87184.50186.21186.211,328,800
Feb 27, 2024188.13189.39187.07187.17187.171,905,000
Feb 26, 2024193.95194.68188.60188.61188.612,032,900
Feb 23, 2024193.06195.32192.44193.83193.831,679,000
Feb 22, 2024191.56193.79187.99193.54193.541,570,600
Feb 21, 2024194.80195.33191.80192.49192.491,244,100
Feb 20, 2024192.36195.11192.24193.57193.571,811,400
Feb 16, 2024191.25193.26189.53191.16191.161,595,200
Feb 16, 20241.37 Dividend
Feb 15, 2024192.17194.85192.17192.58191.211,270,700
Feb 14, 2024193.26195.01190.41191.25189.891,610,600
Feb 13, 2024193.52197.43193.52194.84193.451,977,500
Feb 12, 2024190.00194.62189.60193.72192.343,132,200
Feb 09, 2024201.25201.80194.67195.45194.063,118,500
Feb 08, 2024192.20209.68189.57202.31200.874,712,400
Feb 07, 2024195.40196.40193.77194.26192.881,959,300
Feb 06, 2024196.41196.60193.61194.78193.391,602,200
Feb 05, 2024196.79199.56196.27196.39194.991,911,100
Feb 02, 2024198.54199.21196.79197.66196.251,761,400
Feb 01, 2024192.78198.53190.89198.43197.021,776,400
Jan 31, 2024197.00197.21193.38193.54192.162,147,700
Jan 30, 2024192.99197.59192.61197.38195.982,355,600
Jan 29, 2024193.29194.63191.13192.79191.421,679,000
Jan 26, 2024189.61191.42189.61190.21188.861,111,100
Jan 25, 2024188.84190.41187.33189.36188.011,401,200
Jan 24, 2024191.43191.43189.25189.31187.961,403,900
Jan 23, 2024188.97192.57188.80192.03190.661,314,900
Jan 22, 2024190.27190.27187.75188.26186.921,142,900
Jan 19, 2024191.58191.85188.60190.46189.111,285,700
Jan 18, 2024191.38191.62188.24191.47190.111,815,000
Jan 17, 2024191.16193.48190.76191.54190.181,428,100
Jan 16, 2024191.16193.67190.44191.53190.171,617,400
Jan 12, 2024193.13194.71190.20190.64189.281,629,800
Jan 11, 2024189.12190.66187.50190.41189.061,284,900
Jan 10, 2024193.25194.58189.55189.64188.291,611,600
Jan 09, 2024191.02193.15189.75193.09191.721,434,200
Jan 08, 2024187.70191.53187.70191.45190.091,650,900
Jan 05, 2024190.02190.79186.98187.64186.311,237,800
Jan 04, 2024191.65195.65190.33190.50189.141,925,000
Jan 03, 2024192.50194.35191.37191.84190.482,370,500
Jan 02, 2024185.53192.23185.45192.03190.662,359,100
Dec 29, 2023184.07186.77183.79186.44185.111,591,100
Dec 28, 2023183.10184.78182.91184.11182.801,122,200
Dec 27, 2023183.17184.03182.90183.92182.61860,000
Dec 26, 2023182.30183.98181.56183.40182.10703,100
Dec 22, 2023181.75183.79181.51182.52181.221,214,900
Dec 21, 2023179.75181.05178.82181.00179.711,326,600
Dec 20, 2023181.50182.76179.36179.52178.241,634,600
Dec 19, 2023182.49183.51181.72182.55181.251,651,000
Dec 18, 2023182.39184.14181.27182.26180.961,800,800
Dec 15, 2023183.93185.18181.47181.71180.423,530,200
Dec 14, 2023189.20189.70184.61186.21184.891,968,300
Dec 13, 2023184.92188.96184.37188.79187.451,281,000
Dec 12, 2023186.74186.75184.21184.69183.381,354,100
Dec 11, 2023186.20187.00185.07186.28184.951,198,700
Dec 08, 2023188.50188.65184.50185.74184.421,505,100
Dec 07, 2023189.21191.62187.51189.06187.721,496,800
Dec 06, 2023187.17190.10187.17189.20187.85973,100
Dec 05, 2023190.81191.21187.11187.93186.59952,200
Dec 04, 2023190.65192.49189.65190.62189.261,024,300
Dec 01, 2023188.21191.02187.80190.98189.621,262,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...