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

Hershey Co (NY: HSY )

195.48 -0.04 (-0.02%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 191.26 195.02 190.67 191.28 3,176,885 +1.43(+0.75%)
Apr 29, 2024 184.67 189.98 184.29 189.85 3,001,858 +6.22(+3.39%)
Apr 26, 2024 183.91 185.50 183.43 183.63 1,202,853 -0.98(-0.53%)
Apr 25, 2024 186.23 186.64 183.29 184.61 1,334,613 -0.98(-0.53%)
Apr 24, 2024 183.36 186.32 182.40 185.58 1,652,372 +1.04(+0.57%)
Apr 23, 2024 183.31 185.67 183.31 184.54 1,305,894 +0.74(+0.40%)
Apr 22, 2024 183.37 183.91 182.25 183.80 1,654,189 +1.29(+0.71%)
Apr 19, 2024 182.49 183.10 180.35 182.51 1,764,228 +0.16(+0.09%)
Apr 18, 2024 180.81 182.73 179.53 182.35 1,435,151 +2.38(+1.32%)
Apr 17, 2024 181.78 181.91 177.99 179.97 1,759,959 -0.85(-0.47%)
Apr 16, 2024 180.65 181.73 179.20 180.82 1,643,401 +0.73(+0.41%)
Apr 15, 2024 182.67 183.49 179.70 180.09 2,033,325 -3.19(-1.74%)
Apr 12, 2024 186.43 186.70 182.07 183.28 1,828,222 -3.65(-1.95%)
Apr 11, 2024 189.76 190.28 185.97 186.93 1,319,249 -2.49(-1.32%)
Apr 10, 2024 189.88 190.91 188.08 189.42 1,392,496 -2.52(-1.31%)
Apr 09, 2024 191.93 192.24 189.18 191.94 1,370,622 +0.39(+0.20%)
Apr 08, 2024 191.26 193.44 191.26 191.55 1,198,634 +0.44(+0.23%)
Apr 05, 2024 192.84 194.19 189.63 191.11 1,429,606 -2.18(-1.13%)
Apr 04, 2024 191.91 194.06 190.53 193.29 1,486,208 +1.06(+0.55%)
Apr 03, 2024 197.28 197.57 192.14 192.22 2,124,266 -5.60(-2.83%)
Apr 02, 2024 196.91 198.48 195.08 197.82 2,021,054 +2.25(+1.15%)
Apr 01, 2024 193.91 196.24 192.00 195.58 1,595,409 +3.72(+1.94%)
Mar 28, 2024 192.35 192.20 191.63 191.86 1,606,920 +0.78(+0.41%)
Mar 27, 2024 189.33 191.86 189.31 191.08 1,466,011 +2.77(+1.47%)
Mar 26, 2024 188.81 190.18 186.54 188.31 2,429,137 -1.34(-0.71%)
Mar 25, 2024 195.21 195.63 189.04 189.65 1,790,502 -5.65(-2.89%)
Mar 22, 2024 196.89 196.89 195.06 195.30 1,142,925 -1.30(-0.66%)
Mar 21, 2024 194.79 197.93 194.27 196.60 2,363,462 +1.26(+0.65%)
Mar 20, 2024 199.45 201.41 194.01 195.34 2,379,419 -4.13(-2.07%)
Mar 19, 2024 195.26 199.72 195.26 199.47 2,549,213 +5.10(+2.62%)
Mar 18, 2024 190.58 196.07 189.18 194.37 2,724,991 +3.46(+1.81%)
Mar 15, 2024 191.80 195.93 190.91 190.91 12,352,694 -1.50(-0.78%)
Mar 14, 2024 193.47 193.86 190.59 192.41 2,336,467 -0.82(-0.42%)
Mar 13, 2024 194.69 196.56 193.16 193.23 2,285,416 -0.57(-0.30%)
Mar 12, 2024 196.05 196.86 192.75 193.80 1,984,844 -2.51(-1.28%)
Mar 11, 2024 193.04 196.59 193.04 196.31 2,182,457 +4.40(+2.29%)
Mar 08, 2024 189.72 192.83 189.53 191.92 2,087,293 +2.01(+1.06%)
Mar 07, 2024 190.46 191.35 188.55 189.90 2,209,226 -0.31(-0.16%)
Mar 06, 2024 192.17 194.16 188.45 190.21 2,968,748 +5.20(+2.81%)
Mar 05, 2024 181.75 185.44 181.75 185.01 2,012,960 +3.51(+1.93%)
Mar 04, 2024 184.23 184.23 178.70 181.50 2,766,855 -4.00(-2.15%)
Mar 01, 2024 185.31 185.98 183.31 185.50 1,301,765 +0.13(+0.07%)
Feb 29, 2024 184.14 185.97 182.98 185.37 2,190,127 +1.69(+0.92%)
Feb 28, 2024 184.77 185.32 181.99 183.68 1,347,127 -0.95(-0.51%)
Feb 27, 2024 185.57 186.82 184.53 184.63 1,930,769 -1.42(-0.76%)
Feb 26, 2024 191.31 192.03 186.04 186.05 2,060,839 -5.15(-2.69%)
Feb 23, 2024 190.44 192.67 189.82 191.20 1,702,105 +0.29(+0.15%)
Feb 22, 2024 188.96 191.16 185.44 190.91 1,591,927 +1.04(+0.55%)
Feb 21, 2024 192.15 192.68 189.19 189.87 1,260,869 -1.06(-0.56%)
Feb 20, 2024 189.75 192.46 189.63 190.94 1,836,335 +2.38(+1.26%)
Feb 16, 2024 188.65 190.63 186.95 188.56 1,617,235 -0.05(-0.03%)
Feb 15, 2024 188.21 190.84 188.21 188.61 1,297,497 +1.30(+0.70%)
Feb 14, 2024 189.28 190.99 186.49 187.31 1,644,128 -3.52(-1.84%)
Feb 13, 2024 189.53 193.36 189.53 190.82 2,019,141 +1.10(+0.58%)
Feb 12, 2024 186.09 190.61 185.69 189.73 3,198,079 -1.69(-0.88%)
Feb 09, 2024 197.10 197.64 190.66 191.42 3,184,083 -6.72(-3.39%)
Feb 08, 2024 188.24 205.36 185.66 198.14 4,933,463 +7.88(+4.14%)
Feb 07, 2024 191.37 192.35 189.78 190.26 1,999,504 -0.51(-0.27%)
Feb 06, 2024 192.36 192.54 189.62 190.77 1,635,882 -1.58(-0.82%)
Feb 05, 2024 192.74 195.45 192.23 192.34 1,951,333 -1.24(-0.64%)
Feb 02, 2024 194.45 195.10 192.74 193.59 1,798,589 -0.75(-0.39%)
Feb 01, 2024 188.81 194.44 186.96 194.34 1,813,768 +4.79(+2.53%)
Jan 31, 2024 192.94 193.15 189.40 189.55 2,192,903 -3.76(-1.95%)
Jan 30, 2024 189.01 193.52 188.65 193.31 2,404,636 +4.50(+2.38%)
Jan 29, 2024 189.31 190.62 187.19 188.82 1,713,826 +2.53(+1.36%)
Jan 26, 2024 185.70 187.47 185.70 186.29 1,134,451 +0.83(+0.45%)
Jan 25, 2024 184.95 186.48 183.47 185.46 1,430,719 +0.05(+0.03%)
Jan 24, 2024 187.49 187.49 185.35 185.41 1,433,431 -2.66(-1.42%)
Jan 23, 2024 185.08 188.60 184.91 188.07 1,344,480 +3.69(+2.00%)
Jan 22, 2024 186.35 186.35 183.88 184.38 1,166,970 -2.15(-1.15%)
Jan 19, 2024 187.63 187.90 184.71 186.53 1,313,260 -0.99(-0.53%)
Jan 18, 2024 187.44 187.67 184.36 187.52 1,853,151 -0.07(-0.04%)
Jan 17, 2024 187.22 189.49 187.22 187.59 1,457,506 +0.01(+0.01%)
Jan 16, 2024 187.22 189.68 186.52 187.58 1,651,415 +0.87(+0.47%)
Jan 12, 2024 189.15 190.70 186.28 186.71 1,664,191 +0.23(+0.12%)
Jan 11, 2024 185.22 186.73 183.64 186.49 1,311,946 +0.75(+0.41%)
Jan 10, 2024 189.27 190.57 185.64 185.73 1,645,474 -3.38(-1.79%)
Jan 09, 2024 187.08 189.17 185.84 189.11 1,464,329 +1.61(+0.86%)
Jan 08, 2024 183.83 187.58 183.83 187.50 1,685,276 +3.73(+2.03%)
Jan 05, 2024 186.10 186.86 183.13 183.77 1,263,964 -2.80(-1.50%)
Jan 04, 2024 187.70 191.62 186.41 186.57 1,965,473 -1.31(-0.70%)
Jan 03, 2024 188.53 190.34 187.43 187.89 2,419,860 -0.19(-0.10%)
Jan 02, 2024 181.71 188.26 181.63 188.07 2,407,763 +5.47(+3.00%)
Dec 29, 2023 180.28 182.92 180.00 182.60 1,625,253 +2.28(+1.27%)
Dec 28, 2023 179.33 180.97 179.14 180.32 1,145,763 +0.19(+0.10%)
Dec 27, 2023 179.40 180.24 179.13 180.13 878,130 +0.51(+0.28%)
Dec 26, 2023 178.54 180.19 177.82 179.62 717,882 +0.86(+0.48%)
Dec 22, 2023 178.00 180.00 177.77 178.76 1,240,555 +1.49(+0.84%)
Dec 21, 2023 176.05 177.32 175.13 177.27 1,354,100 +1.45(+0.82%)
Dec 20, 2023 177.76 178.99 175.66 175.82 1,668,103 -2.97(-1.66%)
Dec 19, 2023 178.73 179.73 177.97 178.79 1,685,777 +0.28(+0.16%)
Dec 18, 2023 178.63 180.34 177.53 178.50 1,838,214 +0.54(+0.30%)
Dec 15, 2023 180.14 181.36 177.73 177.97 3,606,800 -4.41(-2.42%)
Dec 14, 2023 185.30 185.79 180.80 182.37 2,009,697 -2.53(-1.37%)
Dec 13, 2023 181.11 185.07 180.57 184.90 1,307,570 +4.02(+2.22%)
Dec 12, 2023 182.89 182.90 180.41 180.88 1,382,595 -1.56(-0.85%)
Dec 11, 2023 182.36 183.15 181.26 182.44 1,224,010 +0.53(+0.29%)
Dec 08, 2023 184.62 184.76 180.70 181.91 1,536,795 -3.25(-1.76%)
Dec 07, 2023 185.31 187.67 183.65 185.16 1,534,846 -0.14(-0.07%)
Dec 06, 2023 183.31 186.18 183.31 185.30 993,586 +1.24(+0.68%)
Dec 05, 2023 186.88 187.27 183.25 184.06 972,204 -2.64(-1.41%)
Dec 04, 2023 186.72 188.52 185.74 186.69 1,045,822 -0.35(-0.19%)
Dec 01, 2023 184.33 187.08 183.93 187.04 1,289,484 +3.00(+1.63%)
Nov 30, 2023 182.17 184.25 180.39 184.05 2,858,274 +2.16(+1.18%)
Nov 29, 2023 184.13 184.50 181.86 181.89 1,192,909 -3.20(-1.73%)
Nov 28, 2023 184.56 185.63 184.03 185.10 1,425,053 +0.58(+0.31%)
Nov 27, 2023 187.75 188.04 184.27 184.52 1,272,846 -3.21(-1.71%)
Nov 24, 2023 188.74 188.74 185.90 187.73 789,672 +0.07(+0.04%)
Nov 22, 2023 187.64 188.77 186.75 187.66 1,329,996 +1.00(+0.54%)
Nov 21, 2023 186.38 188.05 185.21 186.66 1,505,877 -2.43(-1.28%)
Nov 20, 2023 191.03 191.37 188.27 189.09 1,315,902 -2.87(-1.50%)
Nov 17, 2023 192.31 193.02 190.56 191.96 1,097,352 +0.16(+0.08%)
Nov 16, 2023 190.87 193.52 190.11 191.80 1,363,438 +1.28(+0.67%)
Nov 15, 2023 193.71 194.60 190.12 190.52 1,577,159 -2.06(-1.07%)
Nov 14, 2023 190.31 193.04 190.06 192.58 1,649,832 +3.06(+1.61%)
Nov 13, 2023 186.39 190.22 186.39 189.53 2,181,272 +3.13(+1.68%)
Nov 10, 2023 183.91 186.88 183.49 186.39 1,481,733 +2.78(+1.52%)
Nov 09, 2023 184.72 185.53 182.73 183.61 1,165,649 -0.39(-0.21%)
Nov 08, 2023 182.63 184.05 182.09 184.00 1,064,741 +1.49(+0.82%)
Nov 07, 2023 182.32 183.07 180.85 182.51 1,046,599 -0.17(-0.09%)
Nov 06, 2023 183.11 184.58 182.01 182.67 1,788,825 -0.32(-0.18%)
Nov 03, 2023 185.91 186.38 182.94 183.00 1,005,625 -1.52(-0.82%)
Nov 02, 2023 182.93 185.98 182.60 184.51 996,389 +1.65(+0.90%)
Nov 01, 2023 183.01 184.39 180.93 182.86 1,238,850 +0.49(+0.27%)
Oct 31, 2023 182.37 183.21 180.21 182.37 1,338,783 +1.33(+0.74%)
Oct 30, 2023 179.65 181.43 178.85 181.04 1,443,327 +1.82(+1.02%)
Oct 27, 2023 182.43 183.11 179.07 179.22 2,123,480 -4.81(-2.61%)
Oct 26, 2023 185.93 189.80 181.76 184.03 3,104,083 -5.28(-2.79%)
Oct 25, 2023 184.98 189.53 184.47 189.30 2,111,602 +4.07(+2.20%)
Oct 24, 2023 184.63 185.84 183.99 185.23 1,594,271 +1.06(+0.58%)
Oct 23, 2023 185.69 187.18 183.69 184.17 1,536,714 -1.69(-0.91%)
Oct 20, 2023 187.12 188.35 185.84 185.87 1,360,946 -0.62(-0.33%)
Oct 19, 2023 186.41 188.16 185.74 186.49 1,502,561 +0.37(+0.20%)
Oct 18, 2023 186.79 187.83 185.20 186.12 1,512,747 +0.42(+0.23%)
Oct 17, 2023 185.63 187.53 185.08 185.70 1,260,657 -1.03(-0.55%)
Oct 16, 2023 186.36 187.80 185.24 186.73 1,781,242 +0.94(+0.51%)
Oct 13, 2023 183.59 187.22 183.08 185.79 1,810,084 +3.12(+1.71%)
Oct 12, 2023 186.41 186.90 181.67 182.66 2,004,486 -4.01(-2.15%)
Oct 11, 2023 190.16 190.38 185.84 186.67 1,601,958 -2.50(-1.32%)
Oct 10, 2023 191.54 192.25 189.05 189.18 1,146,740 -1.34(-0.70%)
Oct 09, 2023 189.39 190.57 188.50 190.52 1,214,915 +0.66(+0.35%)
Oct 06, 2023 189.62 190.53 185.08 189.86 1,927,370 -0.46(-0.24%)
Oct 05, 2023 193.18 195.81 189.96 190.31 1,946,254 -3.32(-1.71%)
Oct 04, 2023 192.59 193.67 189.46 193.63 1,461,814 +1.69(+0.88%)
Oct 03, 2023 192.86 194.29 191.49 191.94 1,725,273 -1.78(-0.92%)
Oct 02, 2023 194.23 194.87 191.76 193.72 1,523,660 -1.04(-0.54%)
Sep 29, 2023 197.45 197.45 194.00 194.76 1,452,697 -1.71(-0.87%)
Sep 28, 2023 197.58 198.49 195.17 196.48 1,635,342 -0.70(-0.36%)
Sep 27, 2023 199.46 200.21 196.48 197.18 1,168,761 -2.57(-1.29%)
Sep 26, 2023 200.13 200.52 198.58 199.75 1,149,084 -0.75(-0.37%)
Sep 25, 2023 201.50 200.54 199.17 200.50 1,448,273 -1.92(-0.95%)
Sep 22, 2023 202.47 204.70 201.87 202.41 2,535,371 -0.20(-0.10%)
Sep 21, 2023 205.61 206.07 202.51 202.62 1,557,486 -3.10(-1.50%)
Sep 20, 2023 204.62 206.50 202.72 205.72 1,347,510 +2.20(+1.08%)
Sep 19, 2023 206.70 207.19 203.08 203.51 1,576,020 -3.30(-1.60%)
Sep 18, 2023 207.46 208.04 204.90 206.81 1,011,957 +0.10(+0.05%)
Sep 15, 2023 206.19 208.17 205.63 206.72 2,671,951 +0.56(+0.27%)
Sep 14, 2023 204.44 206.82 203.84 206.16 1,189,178 +2.02(+0.99%)
Sep 13, 2023 203.67 205.14 202.30 204.14 1,187,394 +2.06(+1.02%)
Sep 12, 2023 205.92 206.18 201.20 202.07 1,328,394 -4.32(-2.09%)
Sep 11, 2023 203.45 206.59 203.40 206.40 1,076,438 +2.92(+1.44%)
Sep 08, 2023 203.78 204.10 201.99 203.48 1,010,916 +0.04(+0.02%)
Sep 07, 2023 205.88 207.10 203.08 203.44 1,108,549 -1.36(-0.67%)
Sep 06, 2023 206.54 207.03 204.50 204.80 1,033,951 -1.66(-0.81%)
Sep 05, 2023 207.99 208.96 205.72 206.46 1,116,731 -1.70(-0.82%)
Sep 01, 2023 209.04 209.48 207.56 208.17 1,255,049 -0.98(-0.47%)
Aug 31, 2023 211.65 211.66 209.10 209.15 1,482,291 -2.38(-1.13%)
Aug 30, 2023 212.36 214.08 211.24 211.54 1,070,171 -0.37(-0.17%)
Aug 29, 2023 213.24 213.59 210.83 211.91 1,371,869 -0.31(-0.15%)
Aug 28, 2023 211.57 212.83 211.52 212.22 619,617 +0.68(+0.32%)
Aug 25, 2023 209.42 212.18 208.95 211.54 1,428,163 +3.34(+1.60%)
Aug 24, 2023 209.96 211.01 208.16 208.20 1,312,920 -1.40(-0.67%)
Aug 23, 2023 208.66 209.95 208.45 209.60 896,324 +1.43(+0.69%)
Aug 22, 2023 211.27 212.04 208.03 208.17 1,573,674 -2.38(-1.13%)
Aug 21, 2023 212.20 212.69 209.75 210.54 1,685,078 -2.42(-1.14%)
Aug 18, 2023 211.87 215.39 211.86 212.97 1,174,045 +1.23(+0.58%)
Aug 17, 2023 213.11 213.46 211.46 211.74 1,679,295 -0.76(-0.36%)
Aug 16, 2023 214.40 215.19 212.05 212.50 1,103,387 -1.18(-0.55%)
Aug 15, 2023 216.86 216.96 213.55 213.68 1,000,926 -3.53(-1.63%)
Aug 14, 2023 217.34 217.64 215.69 217.21 1,554,058 +0.76(+0.35%)
Aug 11, 2023 217.50 218.51 216.14 216.45 870,262 -0.21(-0.10%)
Aug 10, 2023 218.44 220.40 216.09 216.66 1,011,735 -1.80(-0.82%)
Aug 09, 2023 217.98 219.17 217.09 218.46 1,114,883 +1.31(+0.60%)
Aug 08, 2023 222.89 223.04 216.66 217.15 1,339,114 -4.43(-2.00%)
Aug 07, 2023 221.28 222.41 220.81 221.59 930,363 +0.63(+0.28%)
Aug 04, 2023 224.05 224.86 220.85 220.96 858,125 -2.71(-1.21%)
Aug 03, 2023 224.88 225.78 222.75 223.67 1,001,118 -2.09(-0.93%)
Aug 02, 2023 223.64 228.29 223.64 225.76 1,179,686 +2.52(+1.13%)
Aug 01, 2023 224.64 225.40 222.41 223.24 1,568,765 -0.70(-0.31%)
Jul 31, 2023 228.13 228.20 223.15 223.94 1,746,842 -4.19(-1.84%)
Jul 28, 2023 227.24 230.09 226.65 228.13 1,675,497 +2.01(+0.89%)
Jul 27, 2023 228.48 230.50 224.23 226.12 2,494,464 -6.66(-2.86%)
Jul 26, 2023 235.26 235.27 232.36 232.78 1,506,423 -3.45(-1.46%)
Jul 25, 2023 237.78 237.98 235.38 236.23 1,015,537 -1.76(-0.74%)
Jul 24, 2023 238.49 239.24 237.39 237.99 785,698 -0.79(-0.33%)
Jul 21, 2023 237.57 241.00 237.28 238.78 1,643,910 +0.99(+0.42%)
Jul 20, 2023 235.66 238.35 233.17 237.79 2,137,729 +2.87(+1.22%)
Jul 19, 2023 234.70 236.21 233.22 234.93 1,162,821 +2.73(+1.18%)
Jul 18, 2023 231.91 235.31 231.43 232.20 1,325,905 +0.38(+0.16%)
Jul 17, 2023 230.93 234.04 230.26 231.82 984,569 +0.56(+0.24%)
Jul 14, 2023 231.56 231.80 229.86 231.26 1,613,081 +0.38(+0.16%)
Jul 13, 2023 231.87 233.79 230.35 230.88 1,133,136 -0.31(-0.13%)
Jul 12, 2023 232.35 233.32 230.30 231.19 1,519,642 -2.34(-1.00%)
Jul 11, 2023 233.96 235.38 232.38 233.53 1,245,295 -0.67(-0.29%)
Jul 10, 2023 234.15 236.12 233.52 234.20 1,459,680 -1.04(-0.44%)
Jul 07, 2023 239.15 239.15 235.22 235.24 1,441,910 -4.63(-1.93%)
Jul 06, 2023 240.31 241.88 239.28 239.87 1,005,457 -1.02(-0.42%)
Jul 05, 2023 243.56 243.69 239.94 240.88 1,227,517 -2.83(-1.16%)
Jul 03, 2023 240.84 243.71 239.31 243.71 628,432 +1.97(+0.81%)
Jun 30, 2023 240.90 241.86 239.94 241.75 1,367,524 +0.99(+0.41%)
Jun 29, 2023 240.35 241.74 238.81 240.76 1,459,551 -0.88(-0.36%)
Jun 28, 2023 249.86 250.12 241.35 241.64 1,992,556 -9.99(-3.97%)
Jun 27, 2023 252.16 253.25 250.13 251.63 696,445 +0.37(+0.15%)
Jun 26, 2023 250.83 251.33 247.87 251.26 885,379 +0.43(+0.17%)
Jun 23, 2023 252.97 252.97 249.62 250.84 3,779,548 -1.18(-0.47%)
Jun 22, 2023 252.22 252.69 250.53 252.02 765,187 +1.38(+0.55%)
Jun 21, 2023 250.54 251.65 248.54 250.64 983,416 +0.42(+0.17%)
Jun 20, 2023 253.03 253.94 249.83 250.23 988,547 -2.19(-0.87%)
Jun 16, 2023 253.65 254.90 251.98 252.41 1,629,063 -0.14(-0.05%)
Jun 15, 2023 252.92 253.43 251.22 252.55 974,926 -12.46(-4.70%)
May 08, 2023 263.87 265.95 262.34 265.01 611,234 -0.54(-0.20%)
May 05, 2023 263.75 265.80 263.38 265.55 754,780 +0.67(+0.25%)
May 04, 2023 264.90 265.24 263.12 264.89 919,832 +0.41(+0.16%)
May 03, 2023 265.98 266.88 263.73 264.47 1,145,298 -0.09(-0.03%)
May 02, 2023 266.68 266.68 262.71 264.56 1,496,297 -1.98(-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.