The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
189.01
+2.88 (1.55%)
At close: Aug 1, 2025, 4:00 PM
188.86
-0.15 (-0.08%)
After-hours: Aug 1, 2025, 7:35 PM EDT

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025187.89191.17187.48189.01189.011.55%2,072,016
Jul 31, 2025186.31189.75185.25186.13186.13-1.43%2,167,850
Jul 30, 2025194.00199.00188.01188.83188.831.40%3,009,339
Jul 29, 2025184.24186.84182.92186.23186.230.90%2,203,866
Jul 28, 2025185.57186.48182.41184.56184.56-1.37%1,533,433
Jul 25, 2025183.88187.66182.59187.12187.121.75%1,943,827
Jul 24, 2025183.18184.24181.62183.90183.900.37%1,129,997
Jul 23, 2025182.06185.41181.80183.23183.230.85%1,782,160
Jul 22, 2025175.93182.63175.33181.69181.692.79%2,193,709
Jul 21, 2025174.18181.28174.18176.75176.753.19%3,328,571
Jul 18, 2025171.55173.01170.83171.29171.290.04%2,394,426
Jul 17, 2025166.01171.70165.62171.23171.234.24%2,096,546
Jul 16, 2025163.24164.39161.29164.27164.270.83%1,343,577
Jul 15, 2025164.86166.11162.53162.91162.91-1.21%1,659,674
Jul 14, 2025165.83166.35163.47164.91164.910.09%1,050,109
Jul 11, 2025163.85165.37162.59164.76164.760.07%1,080,801
Jul 10, 2025161.01165.48160.07164.64164.641.66%2,135,293
Jul 9, 2025169.45169.45161.50161.95161.95-4.70%3,522,780
Jul 8, 2025173.64174.70169.18169.93169.93-3.20%1,919,454
Jul 7, 2025176.62176.85174.45175.55175.55-0.52%1,548,856
Jul 3, 2025177.22177.55175.02176.47176.47-0.34%733,761
Jul 2, 2025175.43177.89174.41177.08177.080.72%1,071,529
Jul 1, 2025165.95178.06165.93175.81175.815.94%2,869,364
Jun 30, 2025166.64167.50164.80165.95165.95-0.62%2,050,486
Jun 27, 2025167.12168.86166.48166.99166.99-0.01%2,471,535
Jun 26, 2025168.23168.94166.13167.00167.00-0.32%1,980,455
Jun 25, 2025169.98170.75167.17167.54167.54-2.62%2,234,519
Jun 24, 2025172.84173.15170.60172.05172.05-0.62%1,697,564
Jun 23, 2025171.76173.33169.82173.13173.130.98%1,354,933
Jun 20, 2025170.00173.83170.00171.45171.451.02%4,188,794
Jun 18, 2025168.95170.88167.41169.72169.720.50%1,787,160
Jun 17, 2025169.60171.35168.49168.87168.87-0.90%1,262,533
Jun 16, 2025170.07171.31168.71170.41170.410.76%1,553,984
Jun 13, 2025172.26174.20168.78169.12169.12-1.74%1,834,402
Jun 12, 2025168.05172.50167.50172.12172.122.42%2,227,668
Jun 11, 2025168.54169.25167.63168.05168.05-0.29%1,022,023
Jun 10, 2025167.29169.75166.34168.54168.540.98%1,433,881
Jun 9, 2025161.45167.45161.39166.91166.913.19%1,677,462
Jun 6, 2025162.78163.85160.87161.75161.75-0.63%1,112,188
Jun 5, 2025160.70163.50160.62162.78162.780.81%1,403,860
Jun 4, 2025163.43163.62161.22161.48161.48-0.98%1,114,205
Jun 3, 2025160.78163.17158.67163.08163.081.01%1,068,778
Jun 2, 2025159.78161.51157.77161.45161.450.47%1,063,702
May 30, 2025160.80161.99159.83160.69160.69-0.39%2,073,033
May 29, 2025154.59162.57154.37161.32161.323.48%2,388,116
May 28, 2025157.11159.00155.67155.90155.90-1.47%1,248,626
May 27, 2025156.08159.79155.68158.23158.231.85%2,737,891
May 23, 2025155.11155.87152.21155.35155.350.97%1,907,627
May 22, 2025150.95154.18150.04153.86153.861.70%2,865,817
May 21, 2025156.00156.00151.18151.29151.29-2.83%1,814,239