Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hershey Co (NY: HSY )

207.28 -0.89 (-0.43%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 213.14 213.15 210.57 210.62 1,471,965 -2.40(-1.13%)
Aug 30, 2023 213.85 215.58 212.73 213.02 1,062,715 -0.37(-0.17%)
Aug 29, 2023 214.74 215.09 212.31 213.39 1,362,312 -0.31(-0.15%)
Aug 28, 2023 213.06 214.32 213.00 213.71 615,300 +0.69(+0.32%)
Aug 25, 2023 210.89 213.67 210.41 213.02 1,418,214 +3.36(+1.60%)
Aug 24, 2023 211.43 212.49 209.62 209.66 1,303,774 -1.41(-0.67%)
Aug 23, 2023 210.13 211.42 209.91 211.07 890,080 +1.44(+0.69%)
Aug 22, 2023 212.75 213.53 209.49 209.63 1,562,712 -2.39(-1.13%)
Aug 21, 2023 213.69 214.19 211.23 212.02 1,673,339 -2.44(-1.14%)
Aug 18, 2023 213.35 216.90 213.35 214.46 1,165,866 +1.24(+0.58%)
Aug 17, 2023 214.61 214.96 212.94 213.23 1,667,596 -0.76(-0.36%)
Aug 16, 2023 215.90 216.70 213.54 213.99 1,095,701 -1.19(-0.55%)
Aug 15, 2023 218.38 218.48 215.05 215.18 993,953 -3.56(-1.63%)
Aug 14, 2023 218.86 219.16 217.21 218.74 1,543,232 +0.77(+0.35%)
Aug 11, 2023 219.03 220.04 217.65 217.97 864,200 -0.21(-0.10%)
Aug 10, 2023 219.97 221.95 217.60 218.18 1,004,687 -1.81(-0.82%)
Aug 09, 2023 219.51 220.71 218.61 219.99 1,107,116 +1.32(+0.60%)
Aug 08, 2023 224.45 224.60 218.18 218.68 1,329,785 -4.47(-2.00%)
Aug 07, 2023 222.83 223.97 222.36 223.14 923,882 +0.63(+0.28%)
Aug 04, 2023 225.62 226.44 222.40 222.51 852,147 -2.73(-1.21%)
Aug 03, 2023 226.46 227.36 224.31 225.24 994,144 -2.11(-0.93%)
Aug 02, 2023 225.21 229.89 225.21 227.34 1,171,468 +2.53(+1.13%)
Aug 01, 2023 226.21 226.98 223.97 224.81 1,557,837 -0.70(-0.31%)
Jul 31, 2023 229.73 229.80 224.71 225.51 1,734,672 -4.22(-1.84%)
Jul 28, 2023 228.84 231.71 228.24 229.73 1,663,825 +2.03(+0.89%)
Jul 27, 2023 230.08 232.12 225.80 227.71 2,477,087 -6.71(-2.86%)
Jul 26, 2023 236.91 236.92 233.99 234.41 1,495,929 -3.47(-1.46%)
Jul 25, 2023 239.44 239.65 237.04 237.88 1,008,462 -1.77(-0.74%)
Jul 24, 2023 240.16 240.92 239.05 239.66 780,225 -0.80(-0.33%)
Jul 21, 2023 239.24 242.69 238.94 240.46 1,632,458 +1.00(+0.42%)
Jul 20, 2023 237.31 240.02 234.80 239.46 2,122,837 +2.89(+1.22%)
Jul 19, 2023 236.34 237.86 234.85 236.58 1,154,720 +2.75(+1.18%)
Jul 18, 2023 233.54 236.96 233.05 233.83 1,316,669 +0.38(+0.16%)
Jul 17, 2023 232.55 235.68 231.87 233.45 977,710 +0.57(+0.24%)
Jul 14, 2023 233.19 233.43 231.47 232.88 1,601,844 +0.38(+0.16%)
Jul 13, 2023 233.50 235.43 231.97 232.50 1,125,242 -0.31(-0.13%)
Jul 12, 2023 233.98 234.96 231.92 232.81 1,509,056 -2.36(-1.00%)
Jul 11, 2023 235.60 237.03 234.01 235.17 1,236,620 -0.67(-0.28%)
Jul 10, 2023 235.79 237.78 235.15 235.85 1,449,511 -1.04(-0.44%)
Jul 07, 2023 240.83 240.83 236.87 236.89 1,431,865 -4.66(-1.93%)
Jul 06, 2023 242.00 243.58 240.95 241.55 998,453 -1.02(-0.42%)
Jul 05, 2023 245.27 245.40 241.63 242.57 1,218,966 -2.85(-1.16%)
Jul 03, 2023 242.52 245.42 240.98 245.42 624,054 +1.98(+0.81%)
Jun 30, 2023 242.59 243.55 241.62 243.44 1,357,998 +0.99(+0.41%)
Jun 29, 2023 242.04 243.43 240.49 242.45 1,449,383 -0.89(-0.36%)
Jun 28, 2023 251.61 251.87 243.04 243.33 1,978,676 -10.06(-3.97%)
Jun 27, 2023 253.93 255.02 251.88 253.40 691,593 +0.37(+0.15%)
Jun 26, 2023 252.59 253.09 249.61 253.03 879,211 +0.43(+0.17%)
Jun 23, 2023 254.75 254.75 251.37 252.60 3,753,218 -1.19(-0.47%)
Jun 22, 2023 253.99 254.47 252.28 253.78 759,856 +1.38(+0.55%)
Jun 21, 2023 252.29 253.41 250.28 252.40 976,565 +0.42(+0.17%)
Jun 20, 2023 254.81 255.72 251.59 251.98 981,660 -2.20(-0.87%)
Jun 16, 2023 255.43 256.69 253.75 254.19 1,617,715 -0.14(-0.05%)
Jun 15, 2023 254.69 255.21 252.99 254.32 968,134 -12.55(-4.70%)
May 08, 2023 265.72 267.81 264.18 266.87 606,976 -0.54(-0.20%)
May 05, 2023 265.60 267.66 265.23 267.42 749,521 +0.67(+0.25%)
May 04, 2023 266.76 267.10 264.97 266.75 913,424 +0.42(+0.16%)
May 03, 2023 267.84 268.76 265.58 266.33 1,137,320 -0.09(-0.03%)
May 02, 2023 268.55 268.55 264.55 266.42 1,485,873 -1.99(-0.74%)
May 01, 2023 266.24 268.92 265.55 268.41 1,214,811 +3.19(+1.20%)
Apr 28, 2023 263.70 265.35 261.95 265.21 1,191,447 -0.26(-0.10%)
Apr 27, 2023 256.67 265.56 256.13 265.47 1,872,183 +11.25(+4.42%)
Apr 26, 2023 255.42 255.79 253.48 254.23 1,284,695 -1.19(-0.47%)
Apr 25, 2023 253.87 256.45 253.51 255.42 1,043,887 +1.92(+0.76%)
Apr 24, 2023 253.85 254.78 252.53 253.50 756,901 +0.14(+0.06%)
Apr 21, 2023 254.59 255.09 252.42 253.35 898,914 +0.42(+0.17%)
Apr 20, 2023 250.74 253.06 250.53 252.94 775,972 +3.03(+1.21%)
Apr 19, 2023 253.11 253.33 249.78 249.91 861,127 -2.23(-0.89%)
Apr 18, 2023 251.41 252.53 250.56 252.14 679,265 +0.55(+0.22%)
Apr 17, 2023 249.77 251.70 249.27 251.59 810,786 +2.67(+1.07%)
Apr 14, 2023 249.60 250.09 248.42 248.91 829,929 -1.67(-0.67%)
Apr 13, 2023 250.53 251.36 248.96 250.59 760,485 -0.59(-0.24%)
Apr 12, 2023 249.92 252.44 249.41 251.18 842,627 -0.52(-0.20%)
Apr 11, 2023 251.45 252.75 251.31 251.69 630,144 +0.38(+0.15%)
Apr 10, 2023 251.75 252.14 250.02 251.31 554,248 -1.09(-0.43%)
Apr 06, 2023 252.46 253.66 250.59 252.40 1,015,532 +0.43(+0.17%)
Apr 05, 2023 251.81 253.52 251.28 251.97 1,362,598 +1.32(+0.53%)
Apr 04, 2023 249.46 251.09 249.22 250.65 1,030,829 +0.88(+0.35%)
Apr 03, 2023 246.70 250.36 245.53 249.77 842,076 +2.67(+1.08%)
Mar 31, 2023 246.85 247.72 246.05 247.10 787,491 +1.09(+0.44%)
Mar 30, 2023 244.46 246.36 244.15 246.01 660,202 +0.67(+0.27%)
Mar 29, 2023 246.63 247.53 244.68 245.34 1,013,395 -0.29(-0.12%)
Mar 28, 2023 244.12 246.67 244.12 245.63 1,006,782 +1.94(+0.80%)
Mar 27, 2023 241.68 243.91 241.53 243.69 1,269,257 +2.95(+1.23%)
Mar 24, 2023 238.38 241.19 237.40 240.74 1,634,278 +3.77(+1.59%)
Mar 23, 2023 236.24 238.41 235.75 236.97 881,685 +1.20(+0.51%)
Mar 22, 2023 236.17 238.19 235.25 235.76 848,037 -0.44(-0.19%)
Mar 21, 2023 237.16 237.91 234.65 236.20 1,078,476 -1.31(-0.55%)
Mar 20, 2023 236.78 237.78 235.28 237.51 1,633,447 +1.35(+0.57%)
Mar 17, 2023 239.43 240.09 235.54 236.16 2,159,431 -1.80(-0.76%)
Mar 16, 2023 237.47 238.15 235.48 237.96 1,051,388 +0.56(+0.24%)
Mar 15, 2023 234.93 238.37 234.59 237.40 1,309,140 +2.35(+1.00%)
Mar 14, 2023 234.70 235.20 232.71 235.04 870,460 +1.39(+0.59%)
Mar 13, 2023 230.62 235.76 229.79 233.66 1,556,176 +2.75(+1.19%)
Mar 10, 2023 231.88 233.93 229.85 230.91 812,432 -0.85(-0.37%)
Mar 09, 2023 233.44 234.29 230.67 231.76 797,834 -0.35(-0.15%)
Mar 08, 2023 232.45 233.40 231.10 232.11 688,112 +0.61(+0.26%)
Mar 07, 2023 233.10 234.14 231.25 231.50 690,433 -1.49(-0.64%)
Mar 06, 2023 231.16 233.99 230.27 232.99 952,367 +1.44(+0.62%)
Mar 03, 2023 231.65 231.97 229.52 231.55 907,228 +0.00(+0.00%)
Mar 02, 2023 230.15 232.27 229.47 231.55 729,921 +1.70(+0.74%)
Mar 01, 2023 229.53 230.87 227.28 229.85 765,880 -1.62(-0.70%)
Feb 28, 2023 231.70 234.09 230.99 231.47 1,295,735 -0.87(-0.38%)
Feb 27, 2023 232.98 233.91 231.66 232.34 732,609 +0.19(+0.08%)
Feb 24, 2023 233.09 233.10 230.88 232.15 771,884 -1.41(-0.60%)
Feb 23, 2023 232.97 234.90 231.71 233.56 788,724 +0.59(+0.25%)
Feb 22, 2023 234.55 237.36 232.30 232.97 968,493 -1.01(-0.43%)
Feb 21, 2023 234.38 235.91 231.50 233.98 1,695,572 +0.20(+0.09%)
Feb 17, 2023 229.02 233.78 228.17 233.77 1,446,607 +5.31(+2.33%)
Feb 16, 2023 228.47 229.62 226.51 228.46 982,680 -1.18(-0.51%)
Feb 15, 2023 230.93 230.97 228.44 229.64 963,895 -1.38(-0.60%)
Feb 14, 2023 232.57 233.90 230.89 231.02 783,373 -0.98(-0.42%)
Feb 13, 2023 231.41 232.51 230.90 232.00 963,161 +0.78(+0.34%)
Feb 10, 2023 228.16 231.78 227.37 231.22 953,869 +3.82(+1.68%)
Feb 09, 2023 227.09 228.28 225.59 227.40 1,086,228 +0.30(+0.13%)
Feb 08, 2023 229.28 229.29 225.79 227.09 1,036,834 -2.19(-0.96%)
Feb 07, 2023 230.29 230.65 227.82 229.29 1,686,003 -3.31(-1.42%)
Feb 06, 2023 229.18 234.27 228.71 232.60 2,239,428 +4.11(+1.80%)
Feb 03, 2023 227.41 228.69 223.23 228.49 1,555,277 +1.80(+0.79%)
Feb 02, 2023 219.07 227.64 218.50 226.69 2,143,181 +8.82(+4.05%)
Feb 01, 2023 215.00 218.84 215.00 217.87 1,528,044 +0.68(+0.31%)
Jan 31, 2023 216.62 217.19 214.72 217.19 1,564,639 +1.36(+0.63%)
Jan 30, 2023 212.99 216.25 212.99 215.83 1,032,684 +4.28(+2.03%)
Jan 27, 2023 212.75 212.78 210.59 211.54 834,042 -1.21(-0.57%)
Jan 26, 2023 213.20 213.44 210.22 212.75 851,488 -0.95(-0.44%)
Jan 25, 2023 212.44 213.77 210.59 213.70 937,065 +0.68(+0.32%)
Jan 24, 2023 209.19 213.31 208.11 213.03 1,169,934 +3.14(+1.50%)
Jan 23, 2023 207.83 212.52 207.59 209.88 1,261,097 +2.44(+1.17%)
Jan 20, 2023 209.22 209.58 206.02 207.44 1,342,566 -1.55(-0.74%)
Jan 19, 2023 209.23 210.71 208.10 208.99 1,268,035 -0.63(-0.30%)
Jan 18, 2023 218.61 218.71 209.58 209.62 1,128,336 -9.08(-4.15%)
Jan 17, 2023 220.47 223.21 218.35 218.70 1,152,490 -0.44(-0.20%)
Jan 13, 2023 217.09 219.21 216.52 219.14 643,424 +2.34(+1.08%)
Jan 12, 2023 219.18 219.32 216.29 216.80 821,724 -2.32(-1.06%)
Jan 11, 2023 217.99 219.19 216.50 219.12 1,089,945 +1.75(+0.81%)
Jan 10, 2023 218.52 220.13 217.06 217.37 776,307 -0.59(-0.27%)
Jan 09, 2023 217.60 220.41 216.71 217.96 914,168 -0.25(-0.12%)
Jan 06, 2023 215.63 219.21 215.63 218.21 978,062 +2.48(+1.15%)
Jan 05, 2023 216.15 216.95 214.53 215.72 971,385 -0.18(-0.09%)
Jan 04, 2023 219.36 219.36 214.17 215.91 1,441,833 -3.54(-1.61%)
Jan 03, 2023 222.84 222.90 217.44 219.45 1,200,574 -4.49(-2.00%)
Dec 30, 2022 225.38 225.72 222.25 223.93 456,438 -1.62(-0.72%)
Dec 29, 2022 225.99 226.24 224.18 225.56 589,759 +0.37(+0.16%)
Dec 28, 2022 228.62 228.68 225.07 225.19 431,041 -2.77(-1.21%)
Dec 27, 2022 228.58 229.29 227.63 227.96 514,219 -0.15(-0.06%)
Dec 23, 2022 227.12 228.19 226.10 228.10 366,139 +0.92(+0.40%)
Dec 22, 2022 227.12 228.12 225.06 227.18 446,862 -0.05(-0.02%)
Dec 21, 2022 227.00 229.06 226.22 227.23 445,473 +1.29(+0.57%)
Dec 20, 2022 226.74 227.50 224.47 225.94 675,948 -1.20(-0.53%)
Dec 19, 2022 227.25 229.91 226.01 227.14 722,110 -0.11(-0.05%)
Dec 16, 2022 225.32 228.50 224.74 227.25 1,622,558 +0.83(+0.37%)
Dec 15, 2022 227.12 227.93 224.84 226.42 817,760 -1.81(-0.79%)
Dec 14, 2022 228.96 231.43 227.48 228.23 705,106 -0.31(-0.14%)
Dec 13, 2022 231.43 231.53 227.54 228.54 1,404,091 -2.86(-1.24%)
Dec 12, 2022 229.42 231.40 228.06 231.40 924,760 +2.44(+1.06%)
Dec 09, 2022 233.23 234.63 228.84 228.96 1,048,518 -4.39(-1.88%)
Dec 08, 2022 229.72 234.46 229.33 233.35 1,379,556 +4.47(+1.95%)
Dec 07, 2022 226.65 229.11 226.48 228.88 1,053,286 +3.99(+1.78%)
Dec 06, 2022 225.62 227.25 222.91 224.89 734,156 -0.67(-0.30%)
Dec 05, 2022 224.49 225.78 223.95 225.56 558,079 -1.43(-0.63%)
Dec 02, 2022 223.91 227.14 223.74 226.99 766,574 +2.76(+1.23%)
Dec 01, 2022 227.83 227.89 223.38 224.23 944,947 -3.18(-1.40%)
Nov 30, 2022 222.62 227.44 220.96 227.41 1,694,725 +4.52(+2.03%)
Nov 29, 2022 224.36 224.92 221.00 222.89 781,131 -2.07(-0.92%)
Nov 28, 2022 226.13 227.00 224.44 224.96 730,257 -1.09(-0.48%)
Nov 25, 2022 225.53 226.22 224.29 226.05 291,365 +1.54(+0.69%)
Nov 23, 2022 225.03 225.55 223.03 224.51 888,970 -0.02(-0.01%)
Nov 22, 2022 225.58 227.09 223.66 224.53 888,126 +0.06(+0.03%)
Nov 21, 2022 218.65 224.87 217.78 224.47 1,420,164 +6.69(+3.07%)
Nov 18, 2022 214.94 218.37 214.94 217.78 1,261,454 +3.47(+1.62%)
Nov 17, 2022 214.04 216.73 213.49 214.31 919,938 -0.48(-0.22%)
Nov 16, 2022 210.58 217.02 210.58 214.79 1,262,133 +5.62(+2.69%)
Nov 15, 2022 210.80 211.41 207.33 209.17 1,298,302 -0.78(-0.37%)
Nov 14, 2022 212.01 214.58 209.94 209.95 1,424,991 -0.73(-0.35%)
Nov 11, 2022 216.64 217.73 203.57 210.68 2,782,002 -7.14(-3.28%)
Nov 10, 2022 225.85 225.89 213.00 217.82 1,899,505 -4.25(-1.92%)
Nov 09, 2022 222.00 224.11 221.25 222.07 840,982 -0.34(-0.15%)
Nov 08, 2022 220.73 224.63 220.65 222.41 997,097 +1.70(+0.77%)
Nov 07, 2022 221.26 223.57 219.03 220.71 940,103 +0.26(+0.12%)
Nov 04, 2022 225.62 225.88 216.11 220.45 1,905,099 -2.95(-1.32%)
Nov 03, 2022 225.57 226.37 222.95 223.39 1,467,515 -2.91(-1.28%)
Nov 02, 2022 229.03 226.14 226.30 1,200,702 -2.55(-1.11%)
Nov 01, 2022 229.45 231.50 228.06 228.85 880,109 -0.97(-0.42%)
Oct 31, 2022 231.03 232.40 229.43 229.82 995,859 -1.14(-0.50%)
Oct 28, 2022 226.06 231.53 225.81 230.97 896,680 +5.32(+2.36%)
Oct 27, 2022 224.83 227.49 224.27 225.65 1,009,919 +1.58(+0.70%)
Oct 26, 2022 226.20 227.16 223.10 224.07 910,026 -1.28(-0.57%)
Oct 25, 2022 224.26 225.56 223.25 225.35 1,111,430 +2.08(+0.93%)
Oct 24, 2022 221.38 224.22 221.28 223.27 678,670 +3.60(+1.64%)
Oct 21, 2022 216.22 219.89 215.15 219.67 732,609 +3.35(+1.55%)
Oct 20, 2022 218.34 218.60 215.46 216.32 650,464 -1.46(-0.67%)
Oct 19, 2022 218.96 219.90 215.66 217.78 948,868 -1.01(-0.46%)
Oct 18, 2022 219.06 219.92 217.15 218.79 1,053,394 +1.53(+0.70%)
Oct 17, 2022 215.76 217.50 215.58 217.26 784,150 +2.90(+1.35%)
Oct 14, 2022 219.76 219.76 213.46 214.37 887,759 -4.90(-2.23%)
Oct 13, 2022 213.90 220.15 212.76 219.26 839,160 +3.15(+1.46%)
Oct 12, 2022 217.47 218.87 216.06 216.12 980,402 -0.90(-0.41%)
Oct 11, 2022 215.13 218.24 214.95 217.01 872,078 +1.84(+0.85%)
Oct 10, 2022 213.22 215.84 212.93 215.17 617,616 +2.92(+1.37%)
Oct 07, 2022 212.42 213.26 210.96 212.26 984,163 -0.12(-0.06%)
Oct 06, 2022 216.41 218.00 211.53 212.38 784,923 -4.27(-1.97%)
Oct 05, 2022 216.89 218.18 213.60 216.66 868,083 -0.56(-0.26%)
Oct 04, 2022 216.88 219.66 215.91 217.21 986,737 +1.07(+0.49%)
Oct 03, 2022 213.75 216.83 212.02 216.15 1,229,260 +3.94(+1.86%)
Sep 30, 2022 215.73 216.25 211.87 212.21 1,301,775 -3.20(-1.49%)
Sep 29, 2022 217.52 218.44 214.07 215.41 879,226 -2.41(-1.11%)
Sep 28, 2022 214.35 219.01 212.19 217.82 872,297 +4.69(+2.20%)
Sep 27, 2022 216.40 217.97 211.95 213.13 820,516 -2.26(-1.05%)
Sep 26, 2022 214.84 218.31 213.82 215.40 992,872 -0.15(-0.07%)
Sep 23, 2022 215.85 216.65 213.26 215.55 751,892 -1.52(-0.70%)
Sep 22, 2022 214.95 218.38 214.46 217.07 790,116 +2.03(+0.94%)
Sep 21, 2022 214.83 218.16 214.83 215.04 784,636 +0.91(+0.42%)
Sep 20, 2022 213.17 214.71 212.16 214.13 883,226 -0.39(-0.18%)
Sep 19, 2022 211.17 214.83 210.45 214.52 700,197 +2.87(+1.36%)
Sep 16, 2022 210.53 212.39 210.51 211.65 1,357,275 +0.26(+0.12%)
Sep 15, 2022 213.30 213.30 209.52 211.39 1,170,939 -2.05(-0.96%)
Sep 14, 2022 213.93 214.87 212.62 213.44 763,809 -1.11(-0.52%)
Sep 13, 2022 216.85 218.26 213.78 214.55 995,842 -4.12(-1.88%)
Sep 12, 2022 218.22 219.40 217.31 218.67 675,906 +0.90(+0.41%)
Sep 09, 2022 217.31 219.54 216.16 217.77 741,836 +0.74(+0.34%)
Sep 08, 2022 217.67 218.63 214.81 217.03 778,205 -2.67(-1.21%)
Sep 07, 2022 214.31 220.07 214.31 219.70 891,921 +5.29(+2.47%)
Sep 06, 2022 217.55 218.37 214.01 214.40 1,033,077 -1.25(-0.58%)
Sep 02, 2022 219.83 221.12 215.03 215.66 748,596 -3.38(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.