HSY - The Hershey Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023253.00255.94251.62253.20253.201,268,700
Jun 06, 2023260.53261.19254.06255.29255.29955,000
Jun 05, 2023260.82261.93257.31259.48259.481,100,800
Jun 02, 2023257.87261.64257.87260.91260.91991,900
Jun 01, 2023260.38261.28258.49259.66259.661,139,000
May 31, 2023257.65259.97256.17259.70259.701,779,200
May 30, 2023255.70258.07255.01256.37256.371,414,200
May 26, 2023260.10261.47256.54257.72257.721,142,300
May 25, 2023262.88263.38258.82260.38260.381,673,800
May 24, 2023262.56263.90260.77262.47262.47940,300
May 23, 2023262.51263.08259.23262.42262.421,369,600
May 22, 2023266.00266.96260.00262.88262.881,274,800
May 19, 2023267.06267.25264.43266.04266.041,261,100
May 18, 2023265.61267.00264.25266.84266.841,010,700
May 18, 20231.036 Dividend
May 17, 2023269.63269.63264.87267.50266.461,167,300
May 16, 2023269.94270.52266.61269.23268.19906,300
May 15, 2023274.58274.58270.11270.46269.41677,900
May 12, 2023275.12275.62273.21274.58273.52644,400
May 11, 2023274.70275.05272.22274.78273.72652,700
May 10, 2023273.49274.34272.21274.12273.06776,500
May 09, 2023275.65275.89273.60274.08273.02903,000
May 08, 2023273.58275.74272.00274.77273.71589,500
May 05, 2023273.46275.58273.08275.33274.26727,900
May 04, 2023274.65275.00272.81274.64273.58887,200
May 03, 2023275.77276.71273.44274.21273.151,104,600
May 02, 2023276.50276.50272.38274.30273.241,443,100
May 01, 2023274.12276.88273.41276.35275.281,179,800
Apr 28, 2023271.50273.20269.70273.06272.001,129,600
Apr 27, 2023264.27273.42263.71273.33272.271,818,500
Apr 26, 2023262.98263.36260.98261.75260.741,237,200
Apr 25, 2023261.38264.04261.01262.98261.961,013,800
Apr 24, 2023261.36262.32260.00261.00259.99735,100
Apr 21, 2023262.12262.64259.89260.85259.84873,000
Apr 20, 2023258.16260.55257.94260.42259.41753,700
Apr 19, 2023260.60260.83257.17257.30256.30835,700
Apr 18, 2023258.85260.00257.97259.60258.59659,700
Apr 17, 2023257.16259.15256.65259.03258.03787,500
Apr 14, 2023256.99257.50255.77256.28255.29806,100
Apr 13, 2023257.94258.80256.33258.00257.00738,500
Apr 12, 2023257.32259.91256.79258.61257.61818,400
Apr 11, 2023258.89260.24258.75259.14258.14612,000
Apr 10, 2023259.20259.60257.42258.75257.75538,300
Apr 06, 2023259.93261.17258.00259.87258.86986,200
Apr 05, 2023259.26261.02258.71259.43258.431,323,400
Apr 04, 2023256.84258.52256.60258.07257.071,001,200
Apr 03, 2023254.00257.77252.80257.16256.16817,900
Mar 31, 2023254.16255.05253.33254.41253.42764,800
Mar 30, 2023251.69253.65251.37253.29252.31641,200
Mar 29, 2023253.93254.85251.92252.60251.62984,300
Mar 28, 2023251.34253.97251.34252.90251.92977,800
Mar 27, 2023248.83251.13248.68250.90249.931,232,700
Mar 24, 2023245.43248.33244.42247.86246.901,587,300
Mar 23, 2023243.23245.46242.73243.98243.04856,300
Mar 22, 2023243.16245.24242.21242.74241.80823,700
Mar 21, 2023244.18244.95241.59243.19242.251,047,500
Mar 20, 2023243.79244.82242.24244.54243.591,586,500
Mar 17, 2023246.51247.20242.51243.15242.212,097,400
Mar 16, 2023244.50245.20242.45245.00244.051,021,100
Mar 15, 2023241.88245.42241.53244.42243.471,271,500
Mar 14, 2023241.66242.16239.60242.00241.06846,000
Mar 13, 2023237.44242.74236.59240.57239.641,511,400
Mar 10, 2023238.74240.85236.65237.74236.82789,100
Mar 09, 2023240.35241.22237.50238.62237.70774,900
Mar 08, 2023239.33240.31237.94238.98238.05668,300
Mar 07, 2023240.00241.07238.09238.35237.43670,600
Mar 06, 2023238.00240.91237.08239.88238.95925,000
Mar 03, 2023238.50238.83236.31238.40237.48881,000
Mar 02, 2023236.96239.15236.26238.40237.48704,000
Mar 01, 2023236.32237.70234.01236.65235.73743,900
Feb 28, 2023238.56241.02237.83238.32237.401,194,700
Feb 27, 2023239.87240.83238.52239.22238.29711,600
Feb 24, 2023239.99240.00237.71239.02238.09749,600
Feb 23, 2023239.86241.85238.57240.47239.54766,100
Feb 22, 2023241.49244.38239.17239.86238.93940,700
Feb 21, 2023241.32242.89238.36240.90239.971,646,800
Feb 17, 2023235.80240.70234.92240.69239.761,404,800
Feb 16, 2023235.23236.42233.22235.22234.31954,400
Feb 16, 20231.036 Dividend
Feb 15, 2023238.80238.85236.24237.47235.52932,100
Feb 14, 2023240.50241.88238.76238.90236.94757,500
Feb 13, 2023239.30240.44238.77239.91237.94931,400
Feb 10, 2023235.94239.68235.12239.10237.13922,400
Feb 09, 2023234.83236.06233.28235.15233.221,050,400
Feb 08, 2023237.10237.12233.49234.84232.911,002,600
Feb 07, 2023238.14238.51235.59237.11235.161,630,400
Feb 06, 2023237.00242.26236.51240.53238.552,165,600
Feb 03, 2023235.16236.49230.85236.28234.341,504,000
Feb 02, 2023226.54235.40225.95234.42232.492,072,500
Feb 01, 2023222.33226.30222.33225.30223.451,477,700
Jan 31, 2023224.01224.60222.05224.60222.751,378,300
Jan 30, 2023220.25223.63220.25223.19221.36998,600
Jan 27, 2023220.00220.04217.77218.76216.96806,500
Jan 26, 2023220.47220.72217.39220.01218.20823,400
Jan 25, 2023219.69221.06217.78220.99219.17906,200
Jan 24, 2023216.32220.58215.21220.29218.481,131,600
Jan 23, 2023214.92219.77214.67217.04215.261,219,500
Jan 20, 2023216.35216.73213.05214.52212.761,298,300
Jan 19, 2023216.37217.90215.20216.12214.341,226,200
Jan 18, 2023226.07226.17216.73216.77214.991,092,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...