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

Hershey Co (NY: HSY )

207.04 -1.13 (-0.54%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2024 185.44 187.27 184.26 186.67 2,174,870 +1.70(+0.92%)
Feb 28, 2024 186.07 186.62 183.27 184.97 1,337,743 -0.95(-0.51%)
Feb 27, 2024 186.88 188.13 185.82 185.92 1,917,318 -1.43(-0.76%)
Feb 26, 2024 192.66 193.38 187.34 187.35 2,046,483 -5.19(-2.69%)
Feb 23, 2024 191.77 194.02 191.16 192.54 1,690,248 +0.29(+0.15%)
Feb 22, 2024 190.28 192.50 186.74 192.25 1,580,837 +1.04(+0.55%)
Feb 21, 2024 193.50 194.03 190.52 191.21 1,252,085 -1.07(-0.56%)
Feb 20, 2024 191.08 193.81 190.96 192.28 1,823,543 +2.39(+1.26%)
Feb 16, 2024 189.97 191.97 188.27 189.88 1,605,969 -0.05(-0.03%)
Feb 15, 2024 189.53 192.17 189.53 189.94 1,288,458 +1.31(+0.70%)
Feb 14, 2024 190.60 192.33 187.79 188.62 1,632,674 -3.54(-1.84%)
Feb 13, 2024 190.86 194.72 190.86 192.16 2,005,075 +1.10(+0.58%)
Feb 12, 2024 187.39 191.95 187.00 191.06 3,175,801 -1.71(-0.89%)
Feb 09, 2024 198.49 199.02 192.00 192.76 3,161,902 -6.77(-3.39%)
Feb 08, 2024 189.56 206.80 186.97 199.53 4,899,095 +7.94(+4.14%)
Feb 07, 2024 192.72 193.70 191.11 191.59 1,985,575 -0.51(-0.27%)
Feb 06, 2024 193.71 193.90 190.95 192.10 1,624,486 -1.59(-0.82%)
Feb 05, 2024 194.09 196.82 193.57 193.69 1,937,739 -1.25(-0.64%)
Feb 02, 2024 195.81 196.47 194.09 194.94 1,786,059 -0.76(-0.39%)
Feb 01, 2024 190.13 195.80 188.27 195.70 1,801,133 +4.82(+2.53%)
Jan 31, 2024 194.29 194.50 190.72 190.88 2,177,627 -3.79(-1.95%)
Jan 30, 2024 190.34 194.88 189.97 194.67 2,387,885 +4.53(+2.38%)
Jan 29, 2024 190.63 191.96 188.50 190.14 1,701,887 +2.54(+1.36%)
Jan 26, 2024 187.01 188.79 187.01 187.60 1,126,548 +0.84(+0.45%)
Jan 25, 2024 186.25 187.79 184.76 186.76 1,420,752 +0.05(+0.03%)
Jan 24, 2024 188.80 188.80 186.65 186.71 1,423,445 -2.68(-1.42%)
Jan 23, 2024 186.37 189.93 186.21 189.39 1,335,114 +3.72(+2.00%)
Jan 22, 2024 187.66 187.66 185.17 185.67 1,158,840 -2.17(-1.16%)
Jan 19, 2024 188.95 189.22 186.00 187.84 1,304,111 -1.00(-0.53%)
Jan 18, 2024 188.75 188.99 185.65 188.84 1,840,241 -0.07(-0.04%)
Jan 17, 2024 188.53 190.82 188.53 188.91 1,447,353 +0.01(+0.01%)
Jan 16, 2024 188.53 191.01 187.82 188.90 1,639,910 +0.88(+0.47%)
Jan 12, 2024 190.48 192.03 187.59 188.02 1,652,598 +0.23(+0.12%)
Jan 11, 2024 186.52 188.04 184.93 187.79 1,302,807 +0.76(+0.41%)
Jan 10, 2024 190.60 191.91 186.95 187.03 1,634,011 -3.40(-1.79%)
Jan 09, 2024 188.40 190.50 187.14 190.44 1,454,128 +1.62(+0.86%)
Jan 08, 2024 185.12 188.89 185.12 188.82 1,673,535 +3.76(+2.03%)
Jan 05, 2024 187.41 188.17 184.41 185.06 1,255,159 -2.82(-1.50%)
Jan 04, 2024 189.02 192.96 187.72 187.88 1,951,781 -1.32(-0.70%)
Jan 03, 2024 189.86 191.68 188.74 189.21 2,403,002 -0.19(-0.10%)
Jan 02, 2024 182.98 189.59 182.90 189.39 2,390,989 +5.51(+3.00%)
Dec 29, 2023 181.54 184.21 181.26 183.88 1,613,931 +2.30(+1.27%)
Dec 28, 2023 180.59 182.24 180.40 181.58 1,137,781 +0.19(+0.10%)
Dec 27, 2023 180.65 181.50 180.39 181.39 872,013 +0.51(+0.28%)
Dec 26, 2023 179.80 181.45 179.07 180.88 712,881 +0.87(+0.48%)
Dec 22, 2023 179.25 181.26 179.02 180.01 1,231,913 +1.50(+0.84%)
Dec 21, 2023 177.28 178.56 176.36 178.51 1,344,667 +1.46(+0.82%)
Dec 20, 2023 179.01 180.25 176.90 177.05 1,656,482 -2.99(-1.66%)
Dec 19, 2023 179.98 180.99 179.22 180.04 1,674,033 +0.29(+0.16%)
Dec 18, 2023 179.88 181.61 178.78 179.76 1,825,409 +0.54(+0.30%)
Dec 15, 2023 181.40 182.64 178.98 179.21 3,581,674 -4.44(-2.42%)
Dec 14, 2023 186.60 187.09 182.07 183.65 1,995,697 -2.55(-1.37%)
Dec 13, 2023 182.38 186.36 181.84 186.20 1,298,461 +4.04(+2.22%)
Dec 12, 2023 184.18 184.19 181.68 182.15 1,372,964 -1.57(-0.85%)
Dec 11, 2023 183.64 184.43 182.53 183.72 1,215,484 +0.53(+0.29%)
Dec 08, 2023 185.91 186.05 181.97 183.19 1,526,089 -3.27(-1.76%)
Dec 07, 2023 186.61 188.99 184.93 186.46 1,524,153 -0.14(-0.07%)
Dec 06, 2023 184.60 187.49 184.60 186.60 986,664 +1.25(+0.68%)
Dec 05, 2023 188.19 188.58 184.53 185.35 965,432 -2.65(-1.41%)
Dec 04, 2023 188.03 189.85 187.04 188.00 1,038,537 -0.35(-0.19%)
Dec 01, 2023 185.62 188.40 185.22 188.36 1,280,501 +3.02(+1.63%)
Nov 30, 2023 183.44 185.55 181.66 185.34 2,838,363 +2.17(+1.18%)
Nov 29, 2023 185.42 185.80 183.13 183.17 1,184,599 -3.22(-1.73%)
Nov 28, 2023 185.85 186.94 185.32 186.39 1,415,126 +0.58(+0.31%)
Nov 27, 2023 189.07 189.36 185.57 185.81 1,263,979 -3.23(-1.71%)
Nov 24, 2023 190.06 190.06 187.20 189.05 784,171 +0.07(+0.04%)
Nov 22, 2023 188.96 190.09 188.06 188.98 1,320,731 +1.01(+0.54%)
Nov 21, 2023 187.69 189.37 186.51 187.97 1,495,386 -2.45(-1.28%)
Nov 20, 2023 192.37 192.72 189.59 190.42 1,306,735 -2.89(-1.50%)
Nov 17, 2023 193.66 194.37 191.90 193.31 1,089,708 +0.16(+0.08%)
Nov 16, 2023 192.21 194.88 191.44 193.15 1,353,939 +1.29(+0.67%)
Nov 15, 2023 195.07 195.96 191.45 191.86 1,566,172 -2.08(-1.07%)
Nov 14, 2023 191.64 194.40 191.40 193.93 1,638,339 +3.08(+1.61%)
Nov 13, 2023 187.70 191.55 187.70 190.86 2,166,077 +3.16(+1.68%)
Nov 10, 2023 185.20 188.19 184.78 187.70 1,471,411 +2.80(+1.52%)
Nov 09, 2023 186.01 186.83 184.01 184.90 1,157,528 -0.39(-0.21%)
Nov 08, 2023 183.92 185.34 183.37 185.29 1,057,324 +1.50(+0.82%)
Nov 07, 2023 183.60 184.35 182.12 183.79 1,039,308 -0.17(-0.09%)
Nov 06, 2023 184.40 185.88 183.29 183.96 1,776,364 -0.32(-0.18%)
Nov 03, 2023 187.21 187.69 184.22 184.28 998,619 -1.53(-0.82%)
Nov 02, 2023 184.21 187.28 183.88 185.81 989,448 +1.67(+0.91%)
Nov 01, 2023 184.30 185.68 182.20 184.14 1,230,219 +0.49(+0.27%)
Oct 31, 2023 183.65 184.50 181.47 183.65 1,329,457 +1.34(+0.74%)
Oct 30, 2023 180.91 182.70 180.11 182.31 1,433,272 +1.83(+1.02%)
Oct 27, 2023 183.71 184.40 180.33 180.47 2,108,687 -4.84(-2.61%)
Oct 26, 2023 187.23 191.13 183.03 185.32 3,082,459 -5.31(-2.79%)
Oct 25, 2023 186.28 190.86 185.77 190.63 2,096,892 +4.10(+2.20%)
Oct 24, 2023 185.93 187.15 185.28 186.53 1,583,165 +1.07(+0.58%)
Oct 23, 2023 186.99 188.49 184.98 185.47 1,526,009 -1.70(-0.91%)
Oct 20, 2023 188.44 189.67 187.14 187.17 1,351,465 -0.63(-0.33%)
Oct 19, 2023 187.72 189.48 187.04 187.80 1,492,094 +0.37(+0.20%)
Oct 18, 2023 188.10 189.15 186.50 187.43 1,502,208 +0.42(+0.23%)
Oct 17, 2023 186.94 188.85 186.38 187.00 1,251,875 -1.04(-0.55%)
Oct 16, 2023 187.67 189.12 186.54 188.04 1,768,833 +0.95(+0.51%)
Oct 13, 2023 184.88 188.53 184.37 187.09 1,797,475 +3.15(+1.71%)
Oct 12, 2023 187.72 188.21 182.94 183.94 1,990,522 -4.04(-2.15%)
Oct 11, 2023 191.49 191.72 187.14 187.98 1,590,798 -2.52(-1.32%)
Oct 10, 2023 192.88 193.60 190.38 190.50 1,138,752 -1.35(-0.71%)
Oct 09, 2023 190.72 191.91 189.83 191.86 1,206,451 +0.67(+0.35%)
Oct 06, 2023 190.95 191.87 186.38 191.19 1,913,943 -0.46(-0.24%)
Oct 05, 2023 194.53 197.18 191.29 191.65 1,932,696 -3.34(-1.71%)
Oct 04, 2023 193.94 195.03 190.79 194.99 1,451,631 +1.71(+0.88%)
Oct 03, 2023 194.21 195.65 192.84 193.29 1,713,254 -1.79(-0.92%)
Oct 02, 2023 195.59 196.24 193.10 195.08 1,513,045 -1.05(-0.53%)
Sep 29, 2023 198.84 198.84 195.37 196.13 1,442,577 -1.72(-0.87%)
Sep 28, 2023 198.96 199.88 196.54 197.85 1,623,950 -0.71(-0.36%)
Sep 27, 2023 200.85 201.61 197.86 198.56 1,160,619 -2.59(-1.29%)
Sep 26, 2023 201.53 201.92 199.98 201.15 1,141,080 -0.75(-0.37%)
Sep 25, 2023 202.91 201.94 200.57 201.90 1,438,184 -1.93(-0.95%)
Sep 22, 2023 203.89 206.14 203.29 203.84 2,517,709 -0.21(-0.10%)
Sep 21, 2023 207.05 207.52 203.93 204.04 1,546,636 -3.12(-1.50%)
Sep 20, 2023 206.06 207.95 204.14 207.16 1,338,123 +2.22(+1.08%)
Sep 19, 2023 208.15 208.64 204.50 204.94 1,565,041 -3.32(-1.60%)
Sep 18, 2023 208.91 209.50 206.33 208.26 1,004,907 +0.10(+0.05%)
Sep 15, 2023 207.64 209.63 207.07 208.17 2,653,338 +0.56(+0.27%)
Sep 14, 2023 205.87 208.28 205.27 207.61 1,180,894 +2.04(+0.99%)
Sep 13, 2023 205.10 206.58 203.72 205.57 1,179,123 +2.08(+1.02%)
Sep 12, 2023 207.36 207.62 202.61 203.49 1,319,140 -4.35(-2.09%)
Sep 11, 2023 204.87 208.04 204.83 207.84 1,068,939 +2.94(+1.44%)
Sep 08, 2023 205.21 205.53 203.40 204.90 1,003,874 +0.04(+0.02%)
Sep 07, 2023 207.32 208.55 204.51 204.86 1,100,827 -1.37(-0.67%)
Sep 06, 2023 207.99 208.48 205.93 206.24 1,026,748 -1.68(-0.81%)
Sep 05, 2023 209.45 210.43 207.16 207.91 1,108,951 -1.71(-0.82%)
Sep 01, 2023 210.51 210.95 209.01 209.63 1,246,306 -0.99(-0.47%)
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%)
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.