NYSE - Nasdaq Real Time Price USD

The Hershey Company (HSY)

155.35
+1.49
+(0.97%)
At close: May 23 at 4:00:02 PM EDT
155.50
+0.15
+(0.10%)
After hours: May 23 at 7:53:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025155.11155.87152.21155.35155.351,907,600
May 22, 2025150.95154.18150.04153.86153.862,865,700
May 21, 2025156.00156.00151.18151.29151.291,814,200
May 20, 2025156.50157.91155.56155.70155.701,679,400
May 19, 2025158.30158.81156.25156.55156.551,785,800
May 16, 2025 1.37 Dividend
May 16, 2025162.32162.32155.85158.49158.492,012,400
May 15, 2025163.00164.40161.38163.69162.321,231,200
May 14, 2025163.10163.66160.82161.72160.371,461,400
May 13, 2025167.05167.63161.23163.30161.932,246,100
May 12, 2025171.09171.45166.39167.58166.182,300,400
May 9, 2025169.00171.14168.36170.90169.471,228,300
May 8, 2025168.39170.31167.22170.12168.701,750,000
May 7, 2025170.02170.02166.50168.67167.262,195,300
May 6, 2025166.28170.09165.40170.01168.591,539,400
May 5, 2025163.25166.72161.88166.66165.271,820,400
May 2, 2025166.74167.59160.92163.35161.982,230,800
May 1, 2025166.31167.46161.00167.13165.732,618,200
Apr 30, 2025165.48168.15165.03167.19165.793,463,500
Apr 29, 2025163.07165.72160.77165.07163.691,208,600
Apr 28, 2025163.56164.42161.26163.06161.701,298,000
Apr 25, 2025163.52164.35161.50163.28161.91981,800
Apr 24, 2025165.95166.24163.70163.99162.62760,800
Apr 23, 2025167.02168.66164.97166.60165.21911,200
Apr 22, 2025166.85168.92165.74167.44166.041,002,500
Apr 21, 2025166.37166.68164.72166.47165.08743,300
Apr 17, 2025165.86167.14162.77166.59165.201,120,500
Apr 16, 2025168.66169.51163.62164.23162.861,024,400
Apr 15, 2025170.30171.50166.72167.95166.541,252,200
Apr 14, 2025166.00171.26165.58170.30168.871,637,600
Apr 11, 2025164.56166.90162.65165.65164.261,233,900
Apr 10, 2025163.63166.43160.89164.09162.721,491,600
Apr 9, 2025158.47166.38157.07164.16162.791,830,900
Apr 8, 2025164.23166.04157.40159.10157.771,853,300
Apr 7, 2025160.70165.01157.06162.60161.242,376,800
Apr 4, 2025168.00171.58161.22162.24160.882,504,500
Apr 3, 2025163.65167.48162.27166.83165.433,022,000
Apr 2, 2025169.97171.25163.43163.95162.581,644,900
Apr 1, 2025171.69172.20168.52169.62168.20950,900
Mar 31, 2025170.75172.77169.35171.03169.601,759,500
Mar 28, 2025172.00173.55169.23169.86168.441,075,200
Mar 27, 2025169.80171.55168.01170.62169.19754,900
Mar 26, 2025165.09169.70165.09168.52167.111,123,000
Mar 25, 2025167.54167.54164.43165.23163.851,409,400
Mar 24, 2025166.85168.74164.51168.01166.601,475,300
Mar 21, 2025164.26167.86164.26167.18165.783,047,100
Mar 20, 2025167.25167.78163.80164.47163.091,696,600
Mar 19, 2025167.77168.55165.65167.35165.951,705,100
Mar 18, 2025170.76171.70168.77169.42168.00991,900
Mar 17, 2025170.00172.17168.85170.49169.06997,800
Mar 14, 2025171.59175.00170.09170.22168.801,357,400
Mar 13, 2025170.59174.23170.59171.94170.501,543,300
Mar 12, 2025177.01177.01170.65170.94169.512,591,500
Mar 11, 2025185.99186.49179.22179.54178.042,256,800
Mar 10, 2025186.92193.39185.71186.36184.802,902,500
Mar 7, 2025179.78189.48179.62185.06183.512,806,400
Mar 6, 2025178.57180.28176.02180.01178.501,015,500
Mar 5, 2025176.33178.60175.08177.03175.551,186,100
Mar 4, 2025180.95184.25176.26176.38174.902,605,200
Mar 3, 2025173.00179.12173.00178.50177.011,790,500
Feb 28, 2025173.79175.76171.42172.71171.262,540,800
Feb 27, 2025170.74172.49169.56172.34170.901,464,500
Feb 26, 2025177.53177.75170.39171.29169.863,221,200
Feb 25, 2025177.84181.92177.01178.65177.152,733,400
Feb 24, 2025172.45179.00171.43177.84176.353,230,800
Feb 21, 2025166.51175.29166.45172.86171.414,115,400
Feb 20, 2025163.70166.80163.00166.10164.711,526,900
Feb 19, 2025163.20164.13160.87163.90162.531,391,900
Feb 18, 2025155.99163.80154.25162.99161.632,976,800
Feb 14, 2025 1.37 Dividend
Feb 14, 2025160.00160.88157.75157.88156.561,450,500
Feb 13, 2025157.75161.09157.49160.81158.111,632,500
Feb 12, 2025156.37158.33155.82158.08155.421,382,800
Feb 11, 2025153.80159.41153.49158.26155.601,891,000
Feb 10, 2025155.46155.83153.00154.47151.871,614,700
Feb 7, 2025154.06156.56153.55154.93152.322,394,800
Feb 6, 2025155.25156.69150.51152.34149.784,131,300
Feb 5, 2025141.00146.33140.13145.92143.473,897,800
Feb 4, 2025147.53147.54143.95144.74142.312,189,600
Feb 3, 2025148.00148.98146.48147.79145.301,766,100
Jan 31, 2025150.00151.65147.66149.25146.741,977,500
Jan 30, 2025150.24152.21149.20152.14149.581,669,700
Jan 29, 2025150.30150.55148.54149.23146.721,217,000
Jan 28, 2025153.73154.26149.30149.73147.211,538,800
Jan 27, 2025153.28155.59152.50153.72151.132,309,400
Jan 24, 2025149.38151.56147.60150.71148.181,501,400
Jan 23, 2025150.52151.50148.74149.89147.371,837,900
Jan 22, 2025153.60153.61150.42151.12148.581,563,200
Jan 21, 2025153.00155.20152.20153.57150.991,743,900
Jan 17, 2025153.47155.22152.12152.87150.301,937,300
Jan 16, 2025151.00155.02150.55154.02151.431,973,300
Jan 15, 2025155.31156.08150.31151.75149.203,584,600
Jan 14, 2025156.61157.27154.46155.31152.702,179,800
Jan 13, 2025159.17159.51156.90157.28154.632,731,200
Jan 10, 2025162.20162.90156.10158.20155.543,027,800
Jan 8, 2025165.00165.40159.87162.22159.492,833,500
Jan 7, 2025166.70169.00165.38165.52162.741,302,900
Jan 6, 2025168.44168.89165.78166.74163.941,387,600
Jan 3, 2025169.03170.40167.95169.03166.19932,600
Jan 2, 2025171.20171.28167.63168.79165.95864,500
Dec 31, 2024168.77169.90167.49169.35166.50869,900
Dec 30, 2024171.62171.86167.52168.67165.831,771,500
Dec 27, 2024169.57172.12169.51171.76168.871,066,200
Dec 26, 2024169.60172.27169.00170.18167.32992,500
Dec 24, 2024169.00170.49167.96170.49167.62429,600
Dec 23, 2024169.30170.21166.69169.00166.161,172,900
Dec 20, 2024169.21172.04168.59170.26167.402,535,400
Dec 19, 2024171.59172.44168.81168.94166.101,930,000
Dec 18, 2024175.50175.50171.87172.46169.561,837,800
Dec 17, 2024177.84181.56176.75177.63174.641,834,500
Dec 16, 2024182.10184.02177.25178.20175.202,241,300
Dec 13, 2024183.39184.43181.69183.10180.021,985,600
Dec 12, 2024175.88184.52175.75183.95180.863,761,500
Dec 11, 2024178.65183.21174.28177.00174.026,250,600
Dec 10, 2024193.59196.82185.95187.19184.045,012,400
Dec 9, 2024174.05208.03173.61193.65190.3914,377,100
Dec 6, 2024175.40177.02173.78174.70171.762,332,100
Dec 5, 2024177.28177.33173.05174.50171.571,953,400
Dec 4, 2024178.44185.00174.35177.87174.884,591,600
Dec 3, 2024177.34181.82176.22179.48176.463,986,600
Dec 2, 2024176.13178.58174.13177.82174.832,377,700
Nov 29, 2024173.93176.48173.42176.13173.171,525,200
Nov 27, 2024174.38175.75173.67174.09171.161,060,500
Nov 26, 2024175.21175.56172.29173.29170.381,307,500
Nov 25, 2024175.50177.38175.27175.54172.592,088,200
Nov 22, 2024175.94176.41173.00174.81171.871,458,400
Nov 21, 2024174.00175.66173.21174.95172.011,225,200
Nov 20, 2024170.24174.46169.36174.00171.071,446,900
Nov 19, 2024169.24170.86168.16170.24167.381,678,200
Nov 18, 2024 1.37 Dividend
Nov 18, 2024170.95171.79169.10169.99167.131,642,500
Nov 15, 2024177.54178.05170.58170.92166.703,650,700
Nov 14, 2024184.00184.74178.38178.94174.522,257,700
Nov 13, 2024181.50184.90180.02184.45179.892,220,500
Nov 12, 2024178.99181.63178.00181.50177.022,514,700
Nov 11, 2024175.00181.56174.95178.51174.102,159,200
Nov 8, 2024172.50175.83172.05175.67171.333,115,000
Nov 7, 2024175.00178.79171.67172.85168.583,331,000
Nov 6, 2024181.47181.49176.62176.82172.452,859,800
Nov 5, 2024178.56180.23178.27180.11175.661,308,400
Nov 4, 2024179.28180.41177.74179.00174.581,689,600
Nov 1, 2024177.86179.44177.34179.26174.831,360,200
Oct 31, 2024177.78179.79177.04177.58173.191,473,600
Oct 30, 2024179.90180.35176.78177.50173.122,012,400
Oct 29, 2024181.77183.44179.95180.02175.571,226,500
Oct 28, 2024181.22184.40181.20182.85178.33937,300
Oct 25, 2024182.20183.08181.02181.26176.78751,500
Oct 24, 2024181.98183.26181.45182.20177.701,070,400
Oct 23, 2024180.51183.03179.26181.98177.492,533,800
Oct 22, 2024184.00184.63183.22183.47178.941,207,300
Oct 21, 2024185.47186.91184.00184.67180.11982,100
Oct 18, 2024184.52186.36184.12185.68181.091,052,100
Oct 17, 2024184.85184.90183.31183.90179.36925,700
Oct 16, 2024184.33186.32183.35184.81180.251,194,300
Oct 15, 2024185.40188.59183.87184.33179.781,805,700
Oct 14, 2024185.98186.80185.36186.00181.411,203,600
Oct 11, 2024187.81188.40185.85185.98181.391,157,800
Oct 10, 2024187.30189.33186.56187.57182.94756,000
Oct 9, 2024187.85188.19186.33186.97182.35762,600
Oct 8, 2024187.93188.41185.81187.58182.95977,800
Oct 7, 2024188.50189.24186.50187.53182.901,192,900
Oct 4, 2024190.02192.21190.00191.84187.10794,200
Oct 3, 2024192.59193.46190.12190.99186.271,238,000
Oct 2, 2024191.22195.01190.22193.41188.631,620,300
Oct 1, 2024191.84193.14190.80191.81187.07966,400
Sep 30, 2024194.64194.87191.26191.78187.04837,700
Sep 27, 2024191.62193.77191.24193.36188.581,112,400
Sep 26, 2024189.30191.99189.01190.52185.811,779,100
Sep 25, 2024194.75195.00190.58191.00186.281,076,000
Sep 24, 2024194.16194.85193.17193.34188.561,079,900
Sep 23, 2024195.18197.12193.11195.14190.321,052,300
Sep 20, 2024196.40198.61194.01195.43190.602,956,000
Sep 19, 2024197.54198.34195.14195.52190.691,141,000
Sep 18, 2024198.40200.34196.12197.63192.75866,800
Sep 17, 2024200.72202.29199.11199.28194.36801,000
Sep 16, 2024202.32203.98200.33200.81195.85913,000
Sep 13, 2024198.25201.08198.22200.83195.87721,700
Sep 12, 2024198.02198.96196.50198.46193.56699,100
Sep 11, 2024202.89202.93197.43198.62193.71774,400
Sep 10, 2024203.98205.77202.48202.83197.821,173,100
Sep 9, 2024199.59203.44198.00203.25198.231,370,800
Sep 6, 2024198.10201.65197.84199.80194.871,191,000
Sep 5, 2024199.28199.46197.16198.10193.211,012,700
Sep 4, 2024197.54199.68196.99198.69193.781,089,500
Sep 3, 2024192.60197.81191.37197.34192.471,365,000
Aug 30, 2024191.95193.18191.19193.06188.291,325,900
Aug 29, 2024192.41192.41189.81191.70186.971,356,700
Aug 28, 2024191.00193.11189.31191.59186.861,092,200
Aug 27, 2024193.62195.40191.10191.13186.411,257,500
Aug 26, 2024196.30198.89195.78196.41191.56881,800
Aug 23, 2024196.62196.64195.18196.33191.48946,200
Aug 22, 2024198.27198.27194.75195.56190.73600,700
Aug 21, 2024198.10199.71196.67197.47192.59859,100
Aug 20, 2024196.69198.41195.23197.91193.021,198,300
Aug 19, 2024193.87197.38193.75197.17192.301,330,400
Aug 16, 2024 1.37 Dividend
Aug 16, 2024194.63195.44193.16193.49188.712,330,400
Aug 15, 2024201.00201.50196.31196.66190.471,140,800
Aug 14, 2024199.25202.58199.12200.61194.291,032,100
Aug 13, 2024199.29201.33198.04199.46193.181,053,200
Aug 12, 2024199.17199.95197.45198.67192.411,965,500
Aug 9, 2024201.75201.96198.92201.50195.151,267,400
Aug 8, 2024198.57202.76198.35202.10195.741,031,700
Aug 7, 2024199.01201.74198.52199.82193.531,525,900
Aug 6, 2024197.73200.55196.59199.39193.111,388,700
Aug 5, 2024198.01202.85195.40196.02189.851,866,200
Aug 2, 2024199.08203.23196.78199.08192.812,235,700
Aug 1, 2024192.41200.47190.60199.62193.332,867,000
Jul 31, 2024194.69198.28194.33197.48191.262,547,900
Jul 30, 2024191.54194.33190.26193.97187.861,718,000
Jul 29, 2024192.68194.79190.99192.56186.502,100,100
Jul 26, 2024192.34194.10192.19193.53187.441,504,200
Jul 25, 2024190.91196.73190.00192.67186.601,879,600
Jul 24, 2024190.28192.99189.35192.10186.051,873,800
Jul 23, 2024190.68190.96188.40189.94183.962,124,100
Jul 22, 2024191.00191.82189.24191.29185.271,681,000
Jul 19, 2024194.00194.16189.86191.15185.132,196,200
Jul 18, 2024193.00197.44192.07193.34187.251,563,400
Jul 17, 2024189.28194.51189.25194.00187.891,819,000
Jul 16, 2024189.00190.00187.14189.97183.991,003,900
Jul 15, 2024188.47189.04187.07188.92182.971,315,200
Jul 12, 2024188.00191.16187.59188.94182.991,146,400
Jul 11, 2024184.96187.15184.26186.79180.911,834,700
Jul 10, 2024182.50185.77182.13185.68179.831,373,100
Jul 9, 2024184.58184.62182.04182.75176.991,452,500
Jul 8, 2024184.69185.74184.15184.76178.941,193,300
Jul 5, 2024183.54184.17181.90184.15178.351,169,400
Jul 3, 2024184.19184.45182.94183.75177.961,014,800
Jul 2, 2024182.21184.75181.82184.65178.831,638,900
Jul 1, 2024184.49185.71181.67182.45176.701,668,700
Jun 28, 2024183.51185.46182.71183.83178.045,542,300
Jun 27, 2024183.41184.03182.09183.68177.901,199,700
Jun 26, 2024184.00185.25182.78183.05177.291,208,100
Jun 25, 2024187.81191.45185.46185.92180.061,934,200
Jun 24, 2024182.93188.29182.89187.30181.401,855,000
Jun 21, 2024182.48184.06181.42182.09176.362,280,800
Jun 20, 2024182.74184.45181.49182.00176.271,691,000
Jun 18, 2024182.91184.70181.34182.73176.982,294,200
Jun 17, 2024186.00186.27182.33183.05177.291,651,700
Jun 14, 2024185.30189.06185.30186.98181.091,145,300
Jun 13, 2024187.39187.70185.50185.59179.751,087,000
Jun 12, 2024190.46190.88187.12187.22181.321,132,500
Jun 11, 2024190.26191.13187.85190.61184.611,270,400
Jun 10, 2024195.69196.26189.59191.12185.101,437,300
Jun 7, 2024196.50198.64195.85196.06189.89715,600
Jun 6, 2024197.94199.06197.17197.32191.11776,100
Jun 5, 2024199.72200.32195.67198.36192.11857,000
Jun 4, 2024196.27200.60195.38200.07193.771,486,700
Jun 3, 2024197.59198.86188.81196.42190.231,108,000
May 31, 2024193.13197.90192.61197.83191.603,878,300
May 30, 2024193.71194.46192.45193.13187.051,496,200
May 29, 2024196.94196.94193.45193.55187.451,492,700
May 28, 2024196.15198.37195.26197.61191.392,257,900
May 24, 2024201.00201.31196.92197.00190.801,879,600

Related Tickers

MDLZ Mondelez International, Inc.
66.14
+0.99%
 
TR Tootsie Roll Industries, Inc.
33.86
+0.68%
 
BARN.SW Barry Callebaut AG
766.00
+4.57%
 
CHLSY Chocoladefabriken Lindt & Sprüngli AG
16.15
+8.75%
 
LISN.SW Chocoladefabriken Lindt & Sprüngli AG
125,600.00
+0.64%
 
MDLZ.SN Mondelez International, Inc.
64.66
0.00%
 
LSPP.MU Chocoladefabriken Lindt & Sprüngli AG
13,700.00
+0.74%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
1.2300
0.00%
 
LISP.SW Chocoladefabriken Lindt & Sprüngli AG
12,940.00
+0.62%
 
LDSVF Chocoladefabriken Lindt & Sprüngli AG
14,950.00
+1.70%