Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,314.39 -333.96 (-0.48%) CMC Crypto 200
1,514.36 +11.70 (+0.78%)
The Hershey Company (HSY.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 192.34 | 192.56 | 190.36 | 190.36 | 190.36 | 95 |
| 21 May 2024 | 191.80 | 191.80 | 190.88 | 190.88 | 190.88 | 94 |
| 20 May 2024 | 190.78 | 192.46 | 190.60 | 192.18 | 192.18 | 95 |
| 17 May 2024 | 191.92 | 193.00 | 190.72 | 191.06 | 191.06 | 611 |
| 16 May 2024 | 188.00 | 190.12 | 188.00 | 190.12 | 190.12 | 3 |
| 16 May 2024 | 1.260537 Dividend | |||||
| 15 May 2024 | 193.82 | 194.00 | 191.08 | 191.08 | 189.82 | 59 |
| 14 May 2024 | 196.00 | 196.00 | 193.68 | 193.68 | 192.40 | 17 |
| 13 May 2024 | 190.64 | 193.32 | 190.10 | 193.32 | 192.04 | 151 |
| 10 May 2024 | 188.92 | 188.92 | 188.92 | 188.92 | 187.67 | 30 |
| 09 May 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 183.42 | 30 |
| 08 May 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 182.89 | 30 |
| 07 May 2024 | 182.66 | 184.86 | 182.66 | 184.86 | 183.64 | 30 |
| 06 May 2024 | 183.86 | 184.18 | 180.36 | 180.70 | 179.51 | 205 |
| 03 May 2024 | 183.66 | 187.22 | 179.56 | 183.26 | 182.05 | 345 |
| 02 May 2024 | 181.20 | 182.54 | 181.20 | 182.12 | 180.92 | 208 |
| 30 Apr 2024 | 184.30 | 184.30 | 184.28 | 184.28 | 183.06 | 20 |
| 29 Apr 2024 | 175.38 | 175.38 | 175.38 | 175.38 | 174.22 | 32 |
| 26 Apr 2024 | 173.90 | 175.30 | 173.90 | 175.30 | 174.14 | 32 |
| 25 Apr 2024 | 175.32 | 175.54 | 173.82 | 173.82 | 172.67 | 100 |
| 24 Apr 2024 | 175.32 | 175.32 | 175.32 | 175.32 | 174.16 | 128 |
| 23 Apr 2024 | 175.72 | 175.72 | 174.90 | 174.90 | 173.75 | 128 |
| 22 Apr 2024 | 174.44 | 175.08 | 174.44 | 174.66 | 173.51 | 385 |
| 19 Apr 2024 | 173.66 | 173.66 | 171.84 | 172.40 | 171.26 | 331 |
| 18 Apr 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 170.71 | 254 |
| 17 Apr 2024 | 173.32 | 173.40 | 169.56 | 169.94 | 168.82 | 254 |
| 16 Apr 2024 | 172.10 | 173.36 | 172.02 | 173.36 | 172.22 | 61 |
| 15 Apr 2024 | 174.92 | 174.96 | 172.46 | 172.46 | 171.32 | 237 |
| 12 Apr 2024 | 178.78 | 178.78 | 175.00 | 175.00 | 173.85 | 22 |
| 11 Apr 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 175.26 | 265 |
| 10 Apr 2024 | 180.46 | 180.46 | 178.74 | 178.74 | 177.56 | 265 |
| 09 Apr 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 175.91 | 308 |
| 08 Apr 2024 | 178.40 | 181.22 | 178.40 | 179.70 | 178.51 | 308 |
| 05 Apr 2024 | 181.16 | 182.82 | 178.00 | 178.10 | 176.93 | 180 |
| 04 Apr 2024 | 179.60 | 180.00 | 179.52 | 179.90 | 178.71 | 128 |
| 03 Apr 2024 | 186.00 | 187.00 | 181.54 | 181.54 | 180.34 | 360 |
| 02 Apr 2024 | 185.20 | 185.80 | 184.22 | 185.48 | 184.26 | 70 |
| 28 Mar 2024 | 180.95 | 182.35 | 179.85 | 181.50 | 180.30 | 921 |
| 27 Mar 2024 | 176.40 | 179.40 | 176.40 | 179.40 | 178.22 | 75 |
| 26 Mar 2024 | 178.25 | 178.25 | 175.40 | 177.35 | 176.18 | 280 |
| 25 Mar 2024 | 183.05 | 183.80 | 179.45 | 179.45 | 178.27 | 63 |
| 22 Mar 2024 | 184.15 | 185.30 | 183.70 | 183.70 | 182.49 | 68 |
| 21 Mar 2024 | 183.65 | 183.90 | 181.40 | 183.60 | 182.39 | 231 |
| 20 Mar 2024 | 186.50 | 186.55 | 183.25 | 183.25 | 182.04 | 30 |
| 19 Mar 2024 | 182.55 | 185.15 | 182.55 | 184.55 | 183.33 | 69 |
| 18 Mar 2024 | 178.80 | 182.50 | 178.00 | 182.50 | 181.30 | 48 |
| 15 Mar 2024 | 179.35 | 179.95 | 179.35 | 179.95 | 178.76 | 15 |
| 14 Mar 2024 | 180.00 | 180.00 | 178.00 | 178.50 | 177.32 | 160 |
| 13 Mar 2024 | 180.90 | 181.70 | 180.90 | 181.25 | 180.05 | 134 |
| 12 Mar 2024 | 183.00 | 183.80 | 179.95 | 179.95 | 178.76 | 306 |
| 11 Mar 2024 | 178.65 | 182.05 | 178.30 | 180.85 | 179.66 | 444 |
| 08 Mar 2024 | 177.15 | 177.90 | 175.00 | 177.90 | 176.73 | 159 |
| 07 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 174.49 | 501 |
| 06 Mar 2024 | 173.40 | 177.60 | 172.60 | 176.95 | 175.78 | 501 |
| 05 Mar 2024 | 169.95 | 170.50 | 169.95 | 170.50 | 169.38 | 7 |
| 04 Mar 2024 | 172.25 | 172.25 | 167.45 | 167.60 | 166.49 | 43 |
| 01 Mar 2024 | 173.50 | 173.50 | 172.35 | 172.35 | 171.21 | 17 |
| 29 Feb 2024 | 171.85 | 172.90 | 171.85 | 172.90 | 171.76 | 50 |
| 28 Feb 2024 | 173.60 | 174.30 | 171.85 | 171.85 | 170.72 | 109 |
| 27 Feb 2024 | 173.80 | 174.40 | 173.00 | 174.40 | 173.25 | 56 |
| 26 Feb 2024 | 178.85 | 178.85 | 175.95 | 175.95 | 174.79 | 31 |
| 23 Feb 2024 | 178.20 | 179.95 | 178.20 | 179.95 | 178.76 | 49 |
| 22 Feb 2024 | 176.00 | 176.00 | 173.90 | 176.00 | 174.84 | 308 |
| 21 Feb 2024 | 180.25 | 180.25 | 178.65 | 178.65 | 177.47 | 103 |
| 20 Feb 2024 | 177.75 | 179.45 | 177.35 | 178.75 | 177.57 | 1,029 |
| 19 Feb 2024 | 177.00 | 178.25 | 177.00 | 177.75 | 176.58 | 27 |
| 16 Feb 2024 | 178.80 | 178.80 | 178.25 | 178.25 | 177.07 | 2 |
| 16 Feb 2024 | 1.273415 Dividend | |||||
| 15 Feb 2024 | 179.10 | 180.60 | 178.75 | 180.60 | 178.14 | 190 |
| 14 Feb 2024 | 183.15 | 183.15 | 179.25 | 180.25 | 177.80 | 62 |
| 13 Feb 2024 | 180.95 | 181.40 | 179.85 | 181.40 | 178.93 | 154 |
| 12 Feb 2024 | 179.75 | 179.75 | 176.75 | 178.35 | 175.92 | 187 |
| 09 Feb 2024 | 188.45 | 189.75 | 187.10 | 187.10 | 184.56 | 279 |
| 08 Feb 2024 | 182.50 | 193.25 | 175.25 | 191.65 | 189.04 | 1,290 |
| 07 Feb 2024 | 181.80 | 182.05 | 181.75 | 181.80 | 179.33 | 55 |
| 06 Feb 2024 | 182.85 | 184.15 | 181.00 | 181.00 | 178.54 | 107 |
| 05 Feb 2024 | 184.40 | 184.80 | 183.70 | 183.70 | 181.20 | 33 |
| 02 Feb 2024 | 182.60 | 184.10 | 182.60 | 184.10 | 181.60 | 87 |
| 01 Feb 2024 | 179.35 | 180.95 | 179.25 | 180.95 | 178.49 | 152 |
| 31 Jan 2024 | 183.90 | 183.90 | 179.50 | 180.65 | 178.19 | 172 |
| 30 Jan 2024 | 178.30 | 179.25 | 178.30 | 179.10 | 176.66 | 69 |
| 29 Jan 2024 | 177.45 | 179.55 | 176.75 | 177.90 | 175.48 | 136 |
| 26 Jan 2024 | 175.50 | 175.55 | 175.05 | 175.05 | 172.67 | 64 |
| 25 Jan 2024 | 173.80 | 175.00 | 173.45 | 173.45 | 171.09 | 185 |
| 24 Jan 2024 | 177.00 | 177.40 | 174.65 | 175.00 | 172.62 | 121 |
| 23 Jan 2024 | 171.00 | 176.40 | 171.00 | 176.40 | 174.00 | 2 |
| 22 Jan 2024 | 174.95 | 175.85 | 172.90 | 172.90 | 170.55 | 58 |
| 19 Jan 2024 | 176.85 | 176.85 | 174.90 | 175.65 | 173.26 | 181 |
| 18 Jan 2024 | 177.10 | 177.10 | 174.20 | 174.20 | 171.83 | 534 |
| 17 Jan 2024 | 176.40 | 178.45 | 176.30 | 178.45 | 176.02 | 112 |
| 16 Jan 2024 | 174.95 | 178.25 | 174.95 | 177.10 | 174.69 | 340 |
| 15 Jan 2024 | 175.00 | 175.55 | 175.00 | 175.50 | 173.11 | 29 |
| 12 Jan 2024 | 173.40 | 174.50 | 173.15 | 174.40 | 172.03 | 72 |
| 11 Jan 2024 | 173.80 | 174.00 | 172.10 | 172.85 | 170.50 | 80 |
| 10 Jan 2024 | 176.35 | 177.10 | 173.90 | 173.90 | 171.53 | 269 |
| 09 Jan 2024 | 175.75 | 176.20 | 175.00 | 175.70 | 173.31 | 81 |
| 08 Jan 2024 | 171.35 | 173.25 | 171.35 | 172.85 | 170.50 | 136 |
| 05 Jan 2024 | 174.80 | 175.15 | 172.00 | 172.50 | 170.15 | 77 |
| 04 Jan 2024 | 175.40 | 178.35 | 175.40 | 177.90 | 175.48 | 150 |
| 03 Jan 2024 | 176.65 | 177.65 | 175.85 | 176.55 | 174.15 | 427 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.