Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,702.98 -243.95 (-0.63%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,093.39 -1,104.04 (-1.55%) CMC Crypto 200
1,524.87 +36.33 (+2.44%)
The Hershey Company (HSY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 208.61 | 209.65 | 206.49 | 207.35 | 207.35 | 1,137,200 |
| 20 May 2024 | 207.00 | 208.93 | 206.54 | 208.09 | 208.09 | 1,306,900 |
| 17 May 2024 | 209.40 | 209.41 | 206.40 | 207.04 | 207.04 | 1,180,700 |
| 16 May 2024 | 204.52 | 208.26 | 204.28 | 208.17 | 208.17 | 1,299,800 |
| 16 May 2024 | 1.37 Dividend | |||||
| 15 May 2024 | 208.99 | 209.31 | 205.30 | 205.41 | 204.04 | 1,470,700 |
| 14 May 2024 | 210.00 | 211.92 | 206.83 | 208.89 | 207.50 | 2,094,600 |
| 13 May 2024 | 205.66 | 210.23 | 205.63 | 209.51 | 208.11 | 2,284,400 |
| 10 May 2024 | 200.54 | 205.00 | 200.49 | 204.78 | 203.41 | 1,785,100 |
| 09 May 2024 | 200.40 | 200.40 | 198.89 | 200.09 | 198.76 | 1,470,900 |
| 08 May 2024 | 199.66 | 201.49 | 197.04 | 199.96 | 198.63 | 2,027,400 |
| 07 May 2024 | 197.93 | 199.82 | 196.35 | 198.16 | 196.84 | 2,047,300 |
| 06 May 2024 | 197.94 | 198.68 | 194.09 | 196.49 | 195.18 | 1,775,000 |
| 03 May 2024 | 196.00 | 199.06 | 191.61 | 197.92 | 196.60 | 3,396,000 |
| 02 May 2024 | 195.66 | 196.47 | 194.13 | 195.88 | 194.57 | 2,347,600 |
| 01 May 2024 | 192.33 | 195.02 | 191.19 | 193.70 | 192.41 | 1,794,000 |
| 30 Apr 2024 | 193.90 | 197.71 | 193.30 | 193.92 | 192.63 | 3,133,700 |
| 29 Apr 2024 | 187.21 | 192.60 | 186.83 | 192.47 | 191.19 | 2,960,300 |
| 26 Apr 2024 | 186.44 | 188.05 | 185.96 | 186.16 | 184.92 | 1,186,500 |
| 25 Apr 2024 | 188.80 | 189.21 | 185.82 | 187.15 | 185.90 | 1,316,500 |
| 24 Apr 2024 | 185.89 | 188.89 | 184.92 | 188.14 | 186.89 | 1,629,900 |
| 23 Apr 2024 | 185.83 | 188.23 | 185.83 | 187.08 | 185.83 | 1,288,200 |
| 22 Apr 2024 | 185.90 | 186.45 | 184.76 | 186.33 | 185.09 | 1,631,700 |
| 19 Apr 2024 | 185.00 | 185.62 | 182.84 | 185.02 | 183.79 | 1,740,000 |
| 18 Apr 2024 | 183.30 | 185.25 | 182.00 | 184.86 | 183.63 | 1,415,600 |
| 17 Apr 2024 | 184.28 | 184.41 | 180.44 | 182.45 | 181.23 | 1,736,000 |
| 16 Apr 2024 | 183.14 | 184.23 | 181.67 | 183.31 | 182.09 | 1,620,900 |
| 15 Apr 2024 | 185.19 | 186.02 | 182.18 | 182.57 | 181.35 | 2,005,700 |
| 12 Apr 2024 | 189.00 | 189.27 | 184.58 | 185.80 | 184.56 | 1,803,100 |
| 11 Apr 2024 | 192.37 | 192.90 | 188.53 | 189.50 | 188.24 | 1,301,400 |
| 10 Apr 2024 | 192.50 | 193.54 | 190.67 | 192.03 | 190.75 | 1,373,600 |
| 09 Apr 2024 | 194.57 | 194.89 | 191.79 | 194.58 | 193.28 | 1,351,900 |
| 08 Apr 2024 | 193.90 | 196.10 | 193.90 | 194.19 | 192.89 | 1,182,300 |
| 05 Apr 2024 | 195.50 | 196.87 | 192.24 | 193.74 | 192.45 | 1,407,300 |
| 04 Apr 2024 | 194.55 | 196.73 | 193.15 | 195.95 | 194.64 | 1,465,900 |
| 03 Apr 2024 | 200.00 | 200.30 | 194.79 | 194.87 | 193.57 | 2,095,400 |
| 02 Apr 2024 | 199.62 | 201.22 | 197.77 | 200.55 | 199.21 | 1,993,700 |
| 01 Apr 2024 | 196.58 | 198.94 | 194.65 | 198.27 | 196.95 | 1,573,800 |
| 28 Mar 2024 | 195.00 | 196.77 | 194.27 | 194.50 | 193.20 | 1,585,100 |
| 27 Mar 2024 | 191.94 | 194.50 | 191.92 | 193.71 | 192.42 | 1,446,100 |
| 26 Mar 2024 | 191.41 | 192.80 | 189.11 | 190.90 | 189.63 | 2,396,800 |
| 25 Mar 2024 | 197.90 | 198.33 | 191.64 | 192.26 | 190.98 | 1,766,200 |
| 22 Mar 2024 | 199.60 | 199.60 | 197.75 | 197.99 | 196.67 | 1,127,400 |
| 21 Mar 2024 | 197.47 | 200.66 | 196.95 | 199.31 | 197.98 | 2,331,300 |
| 20 Mar 2024 | 202.20 | 204.19 | 196.68 | 198.03 | 196.71 | 2,347,500 |
| 19 Mar 2024 | 197.95 | 202.48 | 197.95 | 202.22 | 200.87 | 2,514,600 |
| 18 Mar 2024 | 193.21 | 198.77 | 191.79 | 197.05 | 195.74 | 2,688,000 |
| 15 Mar 2024 | 194.44 | 198.63 | 193.54 | 193.54 | 192.25 | 12,184,500 |
| 14 Mar 2024 | 196.13 | 196.53 | 193.22 | 195.06 | 193.76 | 2,304,700 |
| 13 Mar 2024 | 197.37 | 199.27 | 195.82 | 195.89 | 194.58 | 2,254,300 |
| 12 Mar 2024 | 198.75 | 199.57 | 195.40 | 196.47 | 195.16 | 1,957,900 |
| 11 Mar 2024 | 195.70 | 199.30 | 195.70 | 199.02 | 197.69 | 2,152,700 |
| 08 Mar 2024 | 192.33 | 195.49 | 192.14 | 194.56 | 193.26 | 1,968,900 |
| 07 Mar 2024 | 193.08 | 193.99 | 191.15 | 192.52 | 191.24 | 2,179,200 |
| 06 Mar 2024 | 194.82 | 196.84 | 191.05 | 192.83 | 191.54 | 2,928,400 |
| 05 Mar 2024 | 184.25 | 188.00 | 184.25 | 187.56 | 186.31 | 1,986,300 |
| 04 Mar 2024 | 186.77 | 186.77 | 181.16 | 184.00 | 182.77 | 2,729,600 |
| 01 Mar 2024 | 187.86 | 188.55 | 185.84 | 188.05 | 186.80 | 1,284,000 |
| 29 Feb 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 186.67 | 2,160,400 |
| 28 Feb 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 184.97 | 1,328,800 |
| 27 Feb 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 185.92 | 1,905,000 |
| 26 Feb 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 187.35 | 2,032,900 |
| 23 Feb 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 192.54 | 1,679,000 |
| 22 Feb 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 192.25 | 1,570,600 |
| 21 Feb 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 191.21 | 1,244,100 |
| 20 Feb 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 192.28 | 1,811,400 |
| 16 Feb 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 189.89 | 1,595,200 |
| 16 Feb 2024 | 1.37 Dividend | |||||
| 15 Feb 2024 | 192.17 | 194.85 | 192.17 | 192.58 | 189.93 | 1,270,700 |
| 14 Feb 2024 | 193.26 | 195.01 | 190.41 | 191.25 | 188.62 | 1,610,600 |
| 13 Feb 2024 | 193.52 | 197.43 | 193.52 | 194.84 | 192.16 | 1,977,500 |
| 12 Feb 2024 | 190.00 | 194.62 | 189.60 | 193.72 | 191.06 | 3,132,200 |
| 09 Feb 2024 | 201.25 | 201.80 | 194.67 | 195.45 | 192.77 | 3,118,500 |
| 08 Feb 2024 | 192.20 | 209.68 | 189.57 | 202.31 | 199.53 | 4,712,400 |
| 07 Feb 2024 | 195.40 | 196.40 | 193.77 | 194.26 | 191.59 | 1,959,300 |
| 06 Feb 2024 | 196.41 | 196.60 | 193.61 | 194.78 | 192.10 | 1,602,200 |
| 05 Feb 2024 | 196.79 | 199.56 | 196.27 | 196.39 | 193.69 | 1,911,100 |
| 02 Feb 2024 | 198.54 | 199.21 | 196.79 | 197.66 | 194.94 | 1,761,400 |
| 01 Feb 2024 | 192.78 | 198.53 | 190.89 | 198.43 | 195.70 | 1,776,400 |
| 31 Jan 2024 | 197.00 | 197.21 | 193.38 | 193.54 | 190.88 | 2,147,700 |
| 30 Jan 2024 | 192.99 | 197.59 | 192.61 | 197.38 | 194.67 | 2,355,600 |
| 29 Jan 2024 | 193.29 | 194.63 | 191.13 | 192.79 | 190.14 | 1,679,000 |
| 26 Jan 2024 | 189.61 | 191.42 | 189.61 | 190.21 | 187.60 | 1,111,100 |
| 25 Jan 2024 | 188.84 | 190.41 | 187.33 | 189.36 | 186.76 | 1,401,200 |
| 24 Jan 2024 | 191.43 | 191.43 | 189.25 | 189.31 | 186.71 | 1,403,900 |
| 23 Jan 2024 | 188.97 | 192.57 | 188.80 | 192.03 | 189.39 | 1,314,900 |
| 22 Jan 2024 | 190.27 | 190.27 | 187.75 | 188.26 | 185.67 | 1,142,900 |
| 19 Jan 2024 | 191.58 | 191.85 | 188.60 | 190.46 | 187.84 | 1,285,700 |
| 18 Jan 2024 | 191.38 | 191.62 | 188.24 | 191.47 | 188.84 | 1,815,000 |
| 17 Jan 2024 | 191.16 | 193.48 | 190.76 | 191.54 | 188.91 | 1,428,100 |
| 16 Jan 2024 | 191.16 | 193.67 | 190.44 | 191.53 | 188.90 | 1,617,400 |
| 12 Jan 2024 | 193.13 | 194.71 | 190.20 | 190.64 | 188.02 | 1,629,800 |
| 11 Jan 2024 | 189.12 | 190.66 | 187.50 | 190.41 | 187.79 | 1,284,900 |
| 10 Jan 2024 | 193.25 | 194.58 | 189.55 | 189.64 | 187.04 | 1,611,600 |
| 09 Jan 2024 | 191.02 | 193.15 | 189.75 | 193.09 | 190.44 | 1,434,200 |
| 08 Jan 2024 | 187.70 | 191.53 | 187.70 | 191.45 | 188.82 | 1,650,900 |
| 05 Jan 2024 | 190.02 | 190.79 | 186.98 | 187.64 | 185.06 | 1,237,800 |
| 04 Jan 2024 | 191.65 | 195.65 | 190.33 | 190.50 | 187.88 | 1,925,000 |
| 03 Jan 2024 | 192.50 | 194.35 | 191.37 | 191.84 | 189.20 | 2,370,500 |
| 02 Jan 2024 | 185.53 | 192.23 | 185.45 | 192.03 | 189.39 | 2,359,100 |
| *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.