HSY - The Hershey Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 2019145.88146.49144.72145.66145.66100,017
Dec. 12, 2019149.11149.35146.60146.82146.82713,500
Dec. 11, 2019149.15150.39148.81149.77149.77615,000
Dec. 10, 2019149.62150.09149.04149.40149.40539,700
Dec. 09, 2019149.84150.20148.84149.54149.54918,700
Dec. 06, 2019150.18150.65149.23149.25149.25600,200
Dec. 05, 2019150.13150.75149.21149.97149.97570,300
Dec. 04, 2019148.54150.18148.27150.16150.16802,300
Dec. 03, 2019149.12150.38147.72148.80148.80829,900
Dec. 02, 2019147.67149.09146.78148.96148.96677,300
Nov. 29, 2019148.81149.31147.50148.16148.16423,400
Nov. 27, 2019149.54149.62148.34148.56148.56823,600
Nov. 26, 2019146.56149.68146.05149.59149.591,899,700
Nov. 25, 2019147.00147.45145.80146.08146.081,299,300
Nov. 22, 2019146.78147.24146.00146.84146.84589,000
Nov. 21, 2019148.25148.64146.24146.55146.55719,600
Nov. 21, 20190.773 Dividend
Nov. 20, 2019148.57149.92148.07149.12148.351,164,900
Nov. 19, 2019146.95147.87146.13147.56146.80754,400
Nov. 18, 2019145.40147.51145.00146.69145.93740,800
Nov. 15, 2019146.05146.09144.12145.75144.99877,700
Nov. 14, 2019146.19147.23145.65146.31145.55844,800
Nov. 13, 2019143.87146.16143.44145.78145.021,402,800
Nov. 12, 2019141.91143.25141.14142.85142.11710,700
Nov. 11, 2019141.15141.75140.10141.73141.00512,200
Nov. 08, 2019141.91142.41140.27140.97140.24468,800
Nov. 07, 2019140.79141.45139.66141.32140.59808,900
Nov. 06, 2019141.35143.10140.66140.82140.091,022,500
Nov. 05, 2019140.21140.68139.10140.29139.561,079,300
Nov. 04, 2019143.05143.49139.83140.53139.801,112,100
Nov. 01, 2019147.26147.80142.52143.07142.331,110,300
Oct. 31, 2019146.38147.48145.44146.87146.111,037,900
Oct. 30, 2019144.12146.51143.56145.97145.211,127,900
Oct. 29, 2019141.29144.03141.28143.65142.911,469,500
Oct. 28, 2019144.10144.44140.49141.15140.421,408,300
Oct. 25, 2019146.37146.91142.17143.31142.571,390,200
Oct. 24, 2019145.60147.83143.04146.37145.611,855,400
Oct. 23, 2019149.59150.82148.79149.71148.931,400,400
Oct. 22, 2019153.28153.73149.60149.75148.97956,000
Oct. 21, 2019152.86153.92152.53153.58152.78691,700
Oct. 18, 2019152.52153.85151.93153.07152.28715,700
Oct. 17, 2019151.46153.39151.46152.73151.94596,000
Oct. 16, 2019152.04152.70151.28151.53150.74818,700
Oct. 15, 2019155.75156.24152.07152.54151.751,215,800
Oct. 14, 2019156.07157.17155.06155.38154.57784,500
Oct. 11, 2019156.98157.00154.07155.31154.50932,500
Oct. 10, 2019155.85157.49154.98156.30155.49608,800
Oct. 09, 2019156.47156.97155.20156.47155.66826,500
Oct. 08, 2019157.76158.41155.90156.28155.47798,200
Oct. 07, 2019156.95158.45156.56157.70156.88769,000
Oct. 04, 2019156.38157.53155.37157.51156.69954,300
Oct. 03, 2019153.78156.09153.78155.48154.671,135,000
Oct. 02, 2019154.74155.70153.13153.55152.75772,600
Oct. 01, 2019154.79155.45153.43154.89154.09657,500
Sep. 30, 2019153.80155.54153.58154.99154.19835,400
Sep. 27, 2019154.60154.98152.63153.78152.98526,100
Sep. 26, 2019154.39154.92153.55154.28153.48965,600
Sep. 25, 2019155.30156.48152.90153.37152.57976,700
Sep. 24, 2019154.25156.62154.02155.66154.851,155,200
Sep. 23, 2019154.33155.40153.31153.31152.52740,400
Sep. 20, 2019153.85154.59152.97153.94153.143,212,400
Sep. 19, 2019153.13153.89152.66153.45152.65793,800
Sep. 18, 2019153.90154.00151.50153.05152.26861,300
Sep. 17, 2019149.07153.95149.07152.69151.901,657,600
Sep. 16, 2019147.55149.90147.00148.04147.271,287,800
Sep. 13, 2019150.36151.79148.02148.57147.801,830,700
Sep. 12, 2019149.78152.66149.20151.26150.481,697,300
Sep. 11, 2019152.54154.27150.50151.15150.371,819,400
Sep. 10, 2019155.13155.13150.01152.54151.752,358,900
Sep. 09, 2019158.51158.55156.12156.15155.341,360,200
Sep. 06, 2019160.22160.79158.74158.98158.161,223,300
Sep. 05, 2019161.95162.20159.95160.30159.471,154,900
Sep. 04, 2019160.08161.58159.62161.40160.561,047,000
Sep. 03, 2019158.48159.95157.24159.93159.10915,100
Aug. 30, 2019158.70159.78157.70158.48157.661,026,400
Aug. 29, 2019160.74160.81157.51157.99157.171,044,100
Aug. 28, 2019159.64161.41158.67160.48159.651,289,400
Aug. 27, 2019158.65159.84158.20159.38158.551,211,900
Aug. 26, 2019157.53159.24156.65159.05158.23939,800
Aug. 23, 2019158.90159.26156.45157.03156.22782,000
Aug. 22, 2019157.91158.74156.74158.38157.561,105,200
Aug. 22, 20190.773 Dividend
Aug. 21, 2019156.90158.79156.64158.75157.16912,700
Aug. 20, 2019157.90158.20156.23156.48154.91881,300
Aug. 19, 2019155.63158.40155.38157.77156.19917,000
Aug. 16, 2019155.85156.42154.75155.44153.88946,000
Aug. 15, 2019153.12156.03152.65155.50153.941,062,800
Aug. 14, 2019155.05155.19152.05152.42150.891,070,400
Aug. 13, 2019155.60156.69155.13155.36153.80959,100
Aug. 12, 2019155.56156.52155.00155.89154.33557,400
Aug. 09, 2019154.83156.60154.72155.48153.921,205,600
Aug. 08, 2019152.51154.60151.87154.57153.02921,100
Aug. 07, 2019150.62153.05148.57152.61151.081,290,100
Aug. 06, 2019149.12150.72148.72150.37148.861,301,600
Aug. 05, 2019151.59152.43148.70149.12147.621,588,600
Aug. 02, 2019152.12153.91151.57152.11150.581,213,400
Aug. 01, 2019152.40153.34151.57151.69150.171,224,200
Jul. 31, 2019152.09152.85150.23151.74150.221,037,800
Jul. 30, 2019151.92153.90151.38152.26150.731,018,400
Jul. 29, 2019152.89153.14151.10152.21150.681,249,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...