The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
174.00
+3.76 (2.21%)
Nov 20, 2024, 4:00 PM EST - Market closed
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 170.24 | 174.46 | 169.36 | 174.00 | 174.00 | 2.21% | 1,446,887 |
| Nov 19, 2024 | 169.24 | 170.86 | 168.16 | 170.24 | 170.24 | 0.15% | 1,678,190 |
| Nov 18, 2024 | 170.95 | 171.79 | 169.10 | 169.99 | 169.99 | -0.54% | 1,642,469 |
| Nov 15, 2024 | 177.54 | 178.05 | 170.58 | 170.92 | 169.55 | -4.48% | 3,656,501 |
| Nov 14, 2024 | 184.00 | 184.74 | 178.38 | 178.94 | 177.51 | -2.99% | 2,257,756 |
| Nov 13, 2024 | 181.50 | 184.90 | 180.02 | 184.45 | 182.98 | 1.63% | 2,220,856 |
| Nov 12, 2024 | 178.99 | 181.63 | 178.00 | 181.50 | 180.05 | 1.67% | 2,514,886 |
| Nov 11, 2024 | 175.00 | 181.56 | 174.95 | 178.51 | 177.08 | 1.62% | 2,159,558 |
| Nov 8, 2024 | 172.50 | 175.83 | 172.05 | 175.67 | 174.27 | 1.63% | 3,115,302 |
| Nov 7, 2024 | 175.00 | 178.79 | 171.67 | 172.85 | 171.47 | -2.25% | 3,330,996 |
| Nov 6, 2024 | 181.47 | 181.49 | 176.62 | 176.82 | 175.41 | -1.83% | 2,859,848 |
| Nov 5, 2024 | 178.56 | 180.23 | 178.27 | 180.11 | 178.67 | 0.62% | 1,308,684 |
| Nov 4, 2024 | 179.28 | 180.41 | 177.74 | 179.00 | 177.57 | -0.15% | 1,689,854 |
| Nov 1, 2024 | 177.86 | 179.44 | 177.34 | 179.26 | 177.83 | 0.95% | 1,360,471 |
| Oct 31, 2024 | 177.78 | 179.79 | 177.04 | 177.58 | 176.16 | 0.05% | 1,473,813 |
| Oct 30, 2024 | 179.90 | 180.35 | 176.78 | 177.50 | 176.08 | -1.40% | 2,012,427 |
| Oct 29, 2024 | 181.77 | 183.44 | 179.95 | 180.02 | 178.58 | -1.55% | 1,226,483 |
| Oct 28, 2024 | 181.22 | 184.40 | 181.20 | 182.85 | 181.39 | 0.88% | 937,569 |
| Oct 25, 2024 | 182.20 | 183.08 | 181.02 | 181.26 | 179.81 | -0.52% | 751,604 |
| Oct 24, 2024 | 181.98 | 183.26 | 181.45 | 182.20 | 180.74 | 0.12% | 1,070,412 |
| Oct 23, 2024 | 180.51 | 183.03 | 179.26 | 181.98 | 180.53 | -0.81% | 2,533,924 |
| Oct 22, 2024 | 184.00 | 184.63 | 183.22 | 183.47 | 182.00 | -0.65% | 1,207,313 |
| Oct 21, 2024 | 185.47 | 186.91 | 184.00 | 184.67 | 183.19 | -0.54% | 982,290 |
| Oct 18, 2024 | 184.52 | 186.36 | 184.12 | 185.68 | 184.20 | 0.97% | 1,052,174 |
| Oct 17, 2024 | 184.85 | 184.90 | 183.31 | 183.90 | 182.43 | -0.49% | 925,810 |
| Oct 16, 2024 | 184.33 | 186.32 | 183.35 | 184.81 | 183.33 | 0.26% | 1,194,407 |
| Oct 15, 2024 | 185.40 | 188.59 | 183.87 | 184.33 | 182.86 | -0.90% | 1,805,708 |
| Oct 14, 2024 | 185.98 | 186.80 | 185.36 | 186.00 | 184.51 | 0.01% | 1,203,590 |
| Oct 11, 2024 | 187.81 | 188.40 | 185.85 | 185.98 | 184.49 | -0.85% | 1,157,774 |
| Oct 10, 2024 | 187.30 | 189.33 | 186.56 | 187.57 | 186.07 | 0.32% | 756,031 |
| Oct 9, 2024 | 187.85 | 188.19 | 186.33 | 186.97 | 185.48 | -0.33% | 762,721 |
| Oct 8, 2024 | 187.93 | 188.41 | 185.81 | 187.58 | 186.08 | 0.03% | 977,795 |
| Oct 7, 2024 | 188.50 | 189.24 | 186.50 | 187.53 | 186.03 | -2.25% | 1,193,041 |
| Oct 4, 2024 | 190.02 | 192.21 | 190.00 | 191.84 | 190.31 | 0.45% | 794,175 |
| Oct 3, 2024 | 192.59 | 193.46 | 190.12 | 190.99 | 189.46 | -1.25% | 1,238,109 |
| Oct 2, 2024 | 191.22 | 195.01 | 190.22 | 193.41 | 191.86 | 0.83% | 1,620,299 |
| Oct 1, 2024 | 191.84 | 193.14 | 190.80 | 191.81 | 190.28 | 0.02% | 966,499 |
| Sep 30, 2024 | 194.64 | 194.87 | 191.26 | 191.78 | 190.25 | -0.82% | 837,828 |
| Sep 27, 2024 | 191.62 | 193.77 | 191.24 | 193.36 | 191.81 | 1.49% | 1,112,352 |
| Sep 26, 2024 | 189.30 | 191.99 | 189.01 | 190.52 | 189.00 | -0.25% | 1,779,184 |
| Sep 25, 2024 | 194.75 | 195.00 | 190.58 | 191.00 | 189.47 | -1.21% | 1,075,984 |
| Sep 24, 2024 | 194.16 | 194.85 | 193.17 | 193.34 | 191.79 | -0.92% | 1,079,872 |
| Sep 23, 2024 | 195.18 | 197.12 | 193.11 | 195.14 | 193.58 | -0.15% | 1,052,296 |
| Sep 20, 2024 | 196.40 | 198.61 | 194.01 | 195.43 | 193.87 | -0.05% | 2,956,068 |
| Sep 19, 2024 | 197.54 | 198.34 | 195.14 | 195.52 | 193.96 | -1.07% | 1,141,052 |
| Sep 18, 2024 | 198.40 | 200.34 | 196.12 | 197.63 | 196.05 | -0.83% | 866,829 |
| Sep 17, 2024 | 200.72 | 202.29 | 199.11 | 199.28 | 197.69 | -0.76% | 801,181 |
| Sep 16, 2024 | 202.32 | 203.98 | 200.33 | 200.81 | 199.21 | -0.01% | 912,969 |
| Sep 13, 2024 | 198.25 | 201.08 | 198.22 | 200.83 | 199.22 | 1.19% | 721,744 |
| Sep 12, 2024 | 198.02 | 198.96 | 196.50 | 198.46 | 196.87 | -0.08% | 699,059 |
| Sep 11, 2024 | 202.89 | 202.93 | 197.43 | 198.62 | 197.03 | -2.08% | 774,440 |
| Sep 10, 2024 | 203.98 | 205.77 | 202.48 | 202.83 | 201.21 | -0.21% | 1,173,276 |
| Sep 9, 2024 | 199.59 | 203.44 | 198.00 | 203.25 | 201.63 | 1.73% | 1,370,811 |
| Sep 6, 2024 | 198.10 | 201.65 | 197.84 | 199.80 | 198.20 | 0.86% | 1,190,987 |
| Sep 5, 2024 | 199.28 | 199.46 | 197.16 | 198.10 | 196.52 | -0.30% | 1,012,704 |
| Sep 4, 2024 | 197.54 | 199.68 | 196.99 | 198.69 | 197.10 | 0.68% | 1,089,322 |
| Sep 3, 2024 | 192.60 | 197.81 | 191.37 | 197.34 | 195.76 | 2.22% | 1,365,112 |
| Aug 30, 2024 | 191.95 | 193.18 | 191.19 | 193.06 | 191.52 | 0.71% | 1,325,864 |
| Aug 29, 2024 | 192.41 | 192.41 | 189.81 | 191.70 | 190.17 | 0.06% | 1,356,835 |
| Aug 28, 2024 | 191.00 | 193.11 | 189.31 | 191.59 | 190.06 | 0.24% | 1,092,373 |
| Aug 27, 2024 | 193.62 | 195.40 | 191.10 | 191.13 | 189.60 | -2.69% | 1,257,547 |
| Aug 26, 2024 | 196.30 | 198.89 | 195.78 | 196.41 | 194.84 | 0.04% | 881,800 |
| Aug 23, 2024 | 196.62 | 196.64 | 195.18 | 196.33 | 194.76 | 0.39% | 946,237 |
| Aug 22, 2024 | 198.27 | 198.27 | 194.75 | 195.56 | 194.00 | -0.97% | 600,661 |
| Aug 21, 2024 | 198.10 | 199.71 | 196.67 | 197.47 | 195.89 | -0.22% | 859,086 |
| Aug 20, 2024 | 196.69 | 198.41 | 195.23 | 197.91 | 196.33 | 0.38% | 1,198,305 |
| Aug 19, 2024 | 193.87 | 197.38 | 193.75 | 197.17 | 195.59 | 1.90% | 1,330,450 |
| Aug 16, 2024 | 194.63 | 195.44 | 193.16 | 193.49 | 191.94 | -1.61% | 2,330,430 |
| Aug 15, 2024 | 201.00 | 201.50 | 196.31 | 196.66 | 193.72 | -1.97% | 1,140,820 |
| Aug 14, 2024 | 199.25 | 202.58 | 199.12 | 200.61 | 197.61 | 0.58% | 1,032,097 |
| Aug 13, 2024 | 199.29 | 201.33 | 198.04 | 199.46 | 196.47 | 0.40% | 1,053,233 |
| Aug 12, 2024 | 199.17 | 199.95 | 197.45 | 198.67 | 195.70 | -1.40% | 1,965,537 |
| Aug 9, 2024 | 201.75 | 201.96 | 198.92 | 201.50 | 198.48 | -0.30% | 1,267,389 |
| Aug 8, 2024 | 198.57 | 202.76 | 198.35 | 202.10 | 199.08 | 1.14% | 1,031,667 |
| Aug 7, 2024 | 199.01 | 201.74 | 198.52 | 199.82 | 196.83 | 0.22% | 1,525,944 |
| Aug 6, 2024 | 197.73 | 200.55 | 196.59 | 199.39 | 196.41 | 1.72% | 1,388,734 |
| Aug 5, 2024 | 198.01 | 202.85 | 195.40 | 196.02 | 193.09 | -1.54% | 1,866,280 |
| Aug 2, 2024 | 199.08 | 203.23 | 196.78 | 199.08 | 196.10 | -0.27% | 2,235,769 |
| Aug 1, 2024 | 192.41 | 200.47 | 190.60 | 199.62 | 196.63 | 1.08% | 2,867,000 |
| Jul 31, 2024 | 194.69 | 198.28 | 194.33 | 197.48 | 194.52 | 1.81% | 2,547,917 |
| Jul 30, 2024 | 191.54 | 194.33 | 190.26 | 193.97 | 191.07 | 0.73% | 1,718,087 |
| Jul 29, 2024 | 192.68 | 194.79 | 190.99 | 192.56 | 189.68 | -0.50% | 2,100,135 |
| Jul 26, 2024 | 192.34 | 194.10 | 192.19 | 193.53 | 190.63 | 0.45% | 1,504,176 |
| Jul 25, 2024 | 190.91 | 196.73 | 190.00 | 192.67 | 189.79 | 0.30% | 1,879,596 |
| Jul 24, 2024 | 190.28 | 192.99 | 189.35 | 192.10 | 189.22 | 1.14% | 1,873,800 |
| Jul 23, 2024 | 190.68 | 190.96 | 188.40 | 189.94 | 187.10 | -0.71% | 2,124,144 |
| Jul 22, 2024 | 191.00 | 191.82 | 189.24 | 191.29 | 188.43 | 0.07% | 1,681,079 |
| Jul 19, 2024 | 194.00 | 194.16 | 189.86 | 191.15 | 188.29 | -1.13% | 2,196,187 |
| Jul 18, 2024 | 193.00 | 197.44 | 192.07 | 193.34 | 190.45 | -0.34% | 1,563,439 |
| Jul 17, 2024 | 189.28 | 194.51 | 189.25 | 194.00 | 191.10 | 2.12% | 1,819,243 |
| Jul 16, 2024 | 189.00 | 190.00 | 187.14 | 189.97 | 187.13 | 0.56% | 1,004,031 |
| Jul 15, 2024 | 188.47 | 189.04 | 187.07 | 188.92 | 186.09 | -0.01% | 1,315,216 |
| Jul 12, 2024 | 188.00 | 191.16 | 187.59 | 188.94 | 186.11 | 1.15% | 1,146,429 |
| Jul 11, 2024 | 184.96 | 187.15 | 184.26 | 186.79 | 183.99 | 0.60% | 1,834,663 |
| Jul 10, 2024 | 182.50 | 185.77 | 182.13 | 185.68 | 182.90 | 1.60% | 1,373,202 |
| Jul 9, 2024 | 184.58 | 184.62 | 182.04 | 182.75 | 180.01 | -1.09% | 1,452,575 |
| Jul 8, 2024 | 184.69 | 185.74 | 184.15 | 184.76 | 181.99 | 0.33% | 1,193,321 |
| Jul 5, 2024 | 183.54 | 184.17 | 181.90 | 184.15 | 181.39 | 0.22% | 1,169,458 |
| Jul 3, 2024 | 184.19 | 184.45 | 182.94 | 183.75 | 181.00 | -0.49% | 1,014,814 |
| Jul 2, 2024 | 182.21 | 184.75 | 181.82 | 184.65 | 181.89 | 1.21% | 1,638,910 |