Singapore markets closed

The Hershey Company (HSY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.50+0.79 (+0.41%)
At close: 04:00PM EDT
196.68 +2.18 (+1.12%)
After hours: 07:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024195.00196.77194.27194.50194.501,583,700
27 Mar 2024191.94194.50191.92193.71193.711,446,100
26 Mar 2024191.41192.80189.11190.90190.902,396,800
25 Mar 2024197.90198.33191.64192.26192.261,766,200
22 Mar 2024199.60199.60197.75197.99197.991,127,400
21 Mar 2024197.47200.66196.95199.31199.312,331,300
20 Mar 2024202.20204.19196.68198.03198.032,347,500
19 Mar 2024197.95202.48197.95202.22202.222,514,600
18 Mar 2024193.21198.77191.79197.05197.052,688,000
15 Mar 2024194.44198.63193.54193.54193.5412,184,500
14 Mar 2024196.13196.53193.22195.06195.062,304,700
13 Mar 2024197.37199.27195.82195.89195.892,254,300
12 Mar 2024198.75199.57195.40196.47196.471,957,900
11 Mar 2024195.70199.30195.70199.02199.022,152,700
08 Mar 2024192.33195.49192.14194.56194.561,968,900
07 Mar 2024193.08193.99191.15192.52192.522,179,200
06 Mar 2024194.82196.84191.05192.83192.832,928,400
05 Mar 2024184.25188.00184.25187.56187.561,986,300
04 Mar 2024186.77186.77181.16184.00184.002,729,600
01 Mar 2024187.86188.55185.84188.05188.051,284,000
29 Feb 2024186.68188.53185.50187.92187.922,160,400
28 Feb 2024187.32187.87184.50186.21186.211,328,800
27 Feb 2024188.13189.39187.07187.17187.171,905,000
26 Feb 2024193.95194.68188.60188.61188.612,032,900
23 Feb 2024193.06195.32192.44193.83193.831,679,000
22 Feb 2024191.56193.79187.99193.54193.541,570,600
21 Feb 2024194.80195.33191.80192.49192.491,244,100
20 Feb 2024192.36195.11192.24193.57193.571,811,400
16 Feb 2024191.25193.26189.53191.16191.161,595,200
16 Feb 20241.37 Dividend
15 Feb 2024192.17194.85192.17192.58191.211,270,700
14 Feb 2024193.26195.01190.41191.25189.891,610,600
13 Feb 2024193.52197.43193.52194.84193.451,977,500
12 Feb 2024190.00194.62189.60193.72192.343,132,200
09 Feb 2024201.25201.80194.67195.45194.063,118,500
08 Feb 2024192.20209.68189.57202.31200.874,712,400
07 Feb 2024195.40196.40193.77194.26192.881,959,300
06 Feb 2024196.41196.60193.61194.78193.391,602,200
05 Feb 2024196.79199.56196.27196.39194.991,911,100
02 Feb 2024198.54199.21196.79197.66196.251,761,400
01 Feb 2024192.78198.53190.89198.43197.021,776,400
31 Jan 2024197.00197.21193.38193.54192.162,147,700
30 Jan 2024192.99197.59192.61197.38195.982,355,600
29 Jan 2024193.29194.63191.13192.79191.421,679,000
26 Jan 2024189.61191.42189.61190.21188.861,111,100
25 Jan 2024188.84190.41187.33189.36188.011,401,200
24 Jan 2024191.43191.43189.25189.31187.961,403,900
23 Jan 2024188.97192.57188.80192.03190.661,314,900
22 Jan 2024190.27190.27187.75188.26186.921,142,900
19 Jan 2024191.58191.85188.60190.46189.111,285,700
18 Jan 2024191.38191.62188.24191.47190.111,815,000
17 Jan 2024191.16193.48190.76191.54190.181,428,100
16 Jan 2024191.16193.67190.44191.53190.171,617,400
12 Jan 2024193.13194.71190.20190.64189.281,629,800
11 Jan 2024189.12190.66187.50190.41189.061,284,900
10 Jan 2024193.25194.58189.55189.64188.291,611,600
09 Jan 2024191.02193.15189.75193.09191.721,434,200
08 Jan 2024187.70191.53187.70191.45190.091,650,900
05 Jan 2024190.02190.79186.98187.64186.311,237,800
04 Jan 2024191.65195.65190.33190.50189.141,925,000
03 Jan 2024192.50194.35191.37191.84190.482,370,500
02 Jan 2024185.53192.23185.45192.03190.662,359,100
29 Dec 2023184.07186.77183.79186.44185.111,591,100
28 Dec 2023183.10184.78182.91184.11182.801,122,200
27 Dec 2023183.17184.03182.90183.92182.61860,000
26 Dec 2023182.30183.98181.56183.40182.10703,100
22 Dec 2023181.75183.79181.51182.52181.221,214,900
21 Dec 2023179.75181.05178.82181.00179.711,326,600
20 Dec 2023181.50182.76179.36179.52178.241,634,600
19 Dec 2023182.49183.51181.72182.55181.251,651,000
18 Dec 2023182.39184.14181.27182.26180.961,800,800
15 Dec 2023183.93185.18181.47181.71180.423,530,200
14 Dec 2023189.20189.70184.61186.21184.891,968,300
13 Dec 2023184.92188.96184.37188.79187.451,281,000
12 Dec 2023186.74186.75184.21184.69183.381,354,100
11 Dec 2023186.20187.00185.07186.28184.951,198,700
08 Dec 2023188.50188.65184.50185.74184.421,505,100
07 Dec 2023189.21191.62187.51189.06187.721,496,800
06 Dec 2023187.17190.10187.17189.20187.85973,100
05 Dec 2023190.81191.21187.11187.93186.59952,200
04 Dec 2023190.65192.49189.65190.62189.261,024,300
01 Dec 2023188.21191.02187.80190.98189.621,262,700
30 Nov 2023186.00188.13184.19187.92186.582,799,400
29 Nov 2023188.00188.39185.67185.72184.401,168,300
28 Nov 2023188.44189.54187.91188.99187.651,396,800
27 Nov 2023191.70192.00188.15188.40187.061,246,600
24 Nov 2023192.71192.71189.81191.68190.32773,400
22 Nov 2023191.59192.74190.68191.61190.251,302,500
21 Nov 2023190.30192.01189.11190.59189.231,474,800
20 Nov 2023195.05195.40192.23193.07191.701,288,800
17 Nov 2023196.36197.08194.57196.00194.611,074,700
16 Nov 2023194.89197.59194.11195.84194.451,335,300
16 Nov 20231.192 Dividend
15 Nov 2023199.00199.91195.31195.72193.141,535,900
14 Nov 2023195.50198.31195.25197.84195.241,606,000
13 Nov 2023191.48195.41191.48194.70192.142,123,300
10 Nov 2023188.93191.98188.50191.48188.961,442,300
09 Nov 2023189.76190.60187.72188.62186.141,134,700
08 Nov 2023187.62189.07187.06189.02186.531,036,400
07 Nov 2023187.30188.07185.79187.49185.021,018,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...