Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hershey Co
(NY:
HSY
)
205.41
-3.48 (-1.67%)
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 15, 2024
208.99
209.31
205.30
205.41
1,470,780
-3.48(-1.67%)
May 14, 2024
210.00
211.92
206.83
208.89
2,094,586
-0.62(-0.30%)
May 13, 2024
205.66
210.23
205.62
209.51
2,284,518
+4.73(+2.31%)
May 10, 2024
200.54
205.00
200.49
204.78
1,785,204
+4.69(+2.34%)
May 09, 2024
200.40
200.40
198.89
200.09
1,470,957
+0.13(+0.07%)
May 08, 2024
199.66
201.49
197.04
199.96
2,027,414
+1.80(+0.91%)
May 07, 2024
197.93
199.82
196.35
198.16
2,075,828
+1.67(+0.85%)
May 06, 2024
197.94
198.68
194.09
196.49
1,775,112
-1.43(-0.72%)
May 03, 2024
196.00
199.06
191.61
197.92
3,396,050
+2.04(+1.04%)
May 02, 2024
195.66
196.47
194.13
195.88
2,346,728
+2.18(+1.13%)
May 01, 2024
192.33
195.01
191.19
193.70
1,794,059
-0.22(-0.11%)
Apr 30, 2024
193.90
197.71
193.30
193.92
3,133,713
+1.45(+0.75%)
Apr 29, 2024
187.21
192.60
186.83
192.47
2,961,065
+6.31(+3.39%)
Apr 26, 2024
186.44
188.05
185.96
186.16
1,186,507
-0.99(-0.53%)
Apr 25, 2024
188.80
189.21
185.82
187.15
1,316,477
-0.99(-0.53%)
Apr 24, 2024
185.89
188.89
184.91
188.14
1,629,918
+1.06(+0.57%)
Apr 23, 2024
185.83
188.23
185.83
187.08
1,288,148
+0.75(+0.40%)
Apr 22, 2024
185.90
186.44
184.76
186.33
1,631,710
+1.31(+0.71%)
Apr 19, 2024
185.00
185.62
182.84
185.02
1,740,254
+0.16(+0.09%)
Apr 18, 2024
183.30
185.25
182.00
184.86
1,415,649
+2.41(+1.32%)
Apr 17, 2024
184.28
184.41
180.44
182.45
1,736,043
-0.86(-0.47%)
Apr 16, 2024
183.14
184.23
181.66
183.31
1,621,069
+0.74(+0.41%)
Apr 15, 2024
185.19
186.02
182.18
182.57
2,005,694
-3.23(-1.74%)
Apr 12, 2024
189.00
189.27
184.58
185.80
1,803,378
-3.70(-1.95%)
Apr 11, 2024
192.37
192.90
188.53
189.50
1,301,322
-2.53(-1.32%)
Apr 10, 2024
192.50
193.54
190.67
192.03
1,373,573
-2.55(-1.31%)
Apr 09, 2024
194.57
194.89
191.79
194.58
1,351,996
+0.39(+0.20%)
Apr 08, 2024
193.90
196.10
193.90
194.19
1,182,346
+0.45(+0.23%)
Apr 05, 2024
195.50
196.87
192.24
193.74
1,410,179
-2.21(-1.13%)
Apr 04, 2024
194.55
196.73
193.15
195.95
1,466,012
+1.08(+0.55%)
Apr 03, 2024
200.00
200.29
194.79
194.87
2,095,399
-5.68(-2.83%)
Apr 02, 2024
199.62
201.22
197.76
200.55
1,993,589
+2.28(+1.15%)
Apr 01, 2024
196.58
198.94
194.65
198.27
1,573,729
+3.77(+1.94%)
Mar 28, 2024
195.00
194.85
194.27
194.50
1,585,083
+0.79(+0.41%)
Mar 27, 2024
191.94
194.50
191.92
193.71
1,446,089
+2.81(+1.47%)
Mar 26, 2024
191.41
192.80
189.11
190.90
2,396,127
-1.36(-0.71%)
Mar 25, 2024
197.90
198.33
191.64
192.26
1,766,171
-5.73(-2.89%)
Mar 22, 2024
199.60
199.60
197.75
197.99
1,127,394
-1.32(-0.66%)
Mar 21, 2024
197.47
200.66
196.95
199.31
2,331,344
+1.28(+0.65%)
Mar 20, 2024
202.20
204.19
196.68
198.03
2,347,084
-4.19(-2.07%)
Mar 19, 2024
197.95
202.47
197.95
202.22
2,514,571
+5.17(+2.62%)
Mar 18, 2024
193.21
198.77
191.79
197.05
2,687,960
+3.51(+1.81%)
Mar 15, 2024
194.44
198.63
193.54
193.54
12,184,828
-1.52(-0.78%)
Mar 14, 2024
196.13
196.53
193.22
195.06
2,304,716
-0.83(-0.42%)
Mar 13, 2024
197.37
199.27
195.82
195.89
2,254,359
-0.58(-0.30%)
Mar 12, 2024
198.75
199.57
195.40
196.47
1,957,872
-2.55(-1.28%)
Mar 11, 2024
195.70
199.30
195.70
199.02
2,152,799
+4.46(+2.29%)
Mar 08, 2024
192.33
195.49
192.14
194.56
2,058,928
+2.04(+1.06%)
Mar 07, 2024
193.08
193.99
191.15
192.52
2,179,204
-0.31(-0.16%)
Mar 06, 2024
194.82
196.84
191.05
192.83
2,928,405
+5.27(+2.81%)
Mar 05, 2024
184.25
188.00
184.25
187.56
1,985,605
+3.56(+1.93%)
Mar 04, 2024
186.77
186.77
181.16
184.00
2,729,255
-4.05(-2.15%)
Mar 01, 2024
187.86
188.54
185.84
188.05
1,284,075
+0.13(+0.07%)
Feb 29, 2024
186.68
188.53
185.50
187.92
2,160,365
+1.71(+0.92%)
Feb 28, 2024
187.32
187.87
184.50
186.21
1,328,821
-0.96(-0.51%)
Feb 27, 2024
188.13
189.39
187.07
187.17
1,904,531
-1.44(-0.76%)
Feb 26, 2024
193.95
194.68
188.60
188.61
2,032,834
-5.22(-2.69%)
Feb 23, 2024
193.06
195.32
192.44
193.83
1,678,975
+0.29(+0.15%)
Feb 22, 2024
191.56
193.79
187.99
193.54
1,570,294
+1.05(+0.55%)
Feb 21, 2024
194.80
195.33
191.80
192.49
1,243,735
-1.08(-0.56%)
Feb 20, 2024
192.36
195.11
192.24
193.57
1,811,381
+2.41(+1.26%)
Feb 16, 2024
191.25
193.26
189.53
191.16
1,595,258
-0.05(-0.03%)
Feb 15, 2024
190.80
193.46
190.80
191.21
1,279,864
+1.32(+0.70%)
Feb 14, 2024
191.88
193.62
189.06
189.89
1,621,785
-3.56(-1.84%)
Feb 13, 2024
192.14
196.03
192.14
193.45
1,991,702
+1.11(+0.58%)
Feb 12, 2024
188.65
193.24
188.25
192.34
3,154,619
-1.72(-0.89%)
Feb 09, 2024
199.82
200.36
193.28
194.06
3,140,813
-6.81(-3.39%)
Feb 08, 2024
190.83
208.19
188.22
200.87
4,866,420
+7.99(+4.14%)
Feb 07, 2024
194.01
195.00
192.39
192.88
1,972,332
-0.52(-0.27%)
Feb 06, 2024
195.01
195.20
192.23
193.39
1,613,651
-1.60(-0.82%)
Feb 05, 2024
195.39
198.14
194.87
194.99
1,924,816
-1.26(-0.64%)
Feb 02, 2024
197.13
197.79
195.39
196.25
1,774,147
-0.76(-0.39%)
Feb 01, 2024
191.41
197.12
189.53
197.02
1,789,120
+4.85(+2.53%)
Jan 31, 2024
195.60
195.81
192.00
192.16
2,163,103
-3.81(-1.95%)
Jan 30, 2024
191.62
196.18
191.24
195.98
2,371,959
+4.56(+2.38%)
Jan 29, 2024
191.91
193.25
189.77
191.42
1,690,536
+2.56(+1.36%)
Jan 26, 2024
188.26
190.06
188.26
188.86
1,119,034
+0.84(+0.45%)
Jan 25, 2024
187.50
189.05
186.00
188.01
1,411,276
+0.05(+0.03%)
Jan 24, 2024
190.07
190.07
187.90
187.96
1,413,951
-2.70(-1.42%)
Jan 23, 2024
187.63
191.20
187.46
190.66
1,326,209
+3.74(+2.00%)
Jan 22, 2024
188.92
188.92
186.41
186.92
1,151,111
-2.18(-1.15%)
Jan 19, 2024
190.22
190.49
187.25
189.10
1,295,413
-1.00(-0.53%)
Jan 18, 2024
190.02
190.26
186.90
190.11
1,827,968
-0.07(-0.04%)
Jan 17, 2024
189.80
192.10
189.80
190.18
1,437,699
+0.01(+0.01%)
Jan 16, 2024
189.80
192.29
189.09
190.17
1,628,973
+0.88(+0.47%)
Jan 12, 2024
191.76
193.32
188.85
189.28
1,641,576
+0.23(+0.12%)
Jan 11, 2024
187.78
189.30
186.17
189.06
1,294,118
+0.76(+0.41%)
Jan 10, 2024
191.88
193.20
188.20
188.29
1,623,113
-3.43(-1.79%)
Jan 09, 2024
189.66
191.78
188.40
191.72
1,444,429
+1.63(+0.86%)
Jan 08, 2024
186.37
190.16
186.37
190.09
1,662,374
+3.78(+2.03%)
Jan 05, 2024
188.67
189.43
185.65
186.31
1,246,787
-2.84(-1.50%)
Jan 04, 2024
190.29
194.26
188.98
189.15
1,938,764
-1.33(-0.70%)
Jan 03, 2024
191.13
192.97
190.01
190.47
2,386,975
-0.19(-0.10%)
Jan 02, 2024
184.21
190.86
184.13
190.66
2,375,043
+5.55(+3.00%)
Dec 29, 2023
182.76
185.44
182.48
185.11
1,603,166
+2.31(+1.27%)
Dec 28, 2023
181.80
183.47
181.61
182.80
1,130,193
+0.19(+0.10%)
Dec 27, 2023
181.87
182.72
181.60
182.61
866,197
+0.52(+0.28%)
Dec 26, 2023
181.00
182.67
180.27
182.09
708,126
+0.87(+0.48%)
Dec 22, 2023
180.46
182.48
180.22
181.22
1,223,697
+1.51(+0.84%)
Dec 21, 2023
178.47
179.76
177.55
179.71
1,335,699
+1.47(+0.82%)
Dec 20, 2023
180.21
181.46
178.08
178.24
1,645,434
-3.01(-1.66%)
Dec 19, 2023
181.19
182.21
180.43
181.25
1,662,868
+0.29(+0.16%)
Dec 18, 2023
181.09
182.83
179.98
180.96
1,813,234
+0.55(+0.30%)
Dec 15, 2023
182.62
183.86
180.18
180.42
3,557,785
-4.47(-2.42%)
Dec 14, 2023
187.85
188.35
183.29
184.88
1,982,386
-2.56(-1.37%)
Dec 13, 2023
183.60
187.62
183.06
187.45
1,289,801
+4.07(+2.22%)
Dec 12, 2023
185.41
185.42
182.90
183.38
1,363,807
-1.58(-0.85%)
Dec 11, 2023
184.88
185.67
183.75
184.96
1,207,377
+0.54(+0.29%)
Dec 08, 2023
187.16
187.30
183.19
184.42
1,515,911
-3.30(-1.76%)
Dec 07, 2023
187.86
190.26
186.18
187.72
1,513,988
-0.14(-0.07%)
Dec 06, 2023
185.84
188.75
185.84
187.85
980,084
+1.26(+0.68%)
Dec 05, 2023
189.45
189.85
185.77
186.59
958,993
-2.67(-1.41%)
Dec 04, 2023
189.29
191.12
188.30
189.26
1,031,610
-0.36(-0.19%)
Dec 01, 2023
186.87
189.66
186.46
189.62
1,271,960
+3.04(+1.63%)
Nov 30, 2023
184.68
186.79
182.88
186.58
2,819,432
+2.18(+1.18%)
Nov 29, 2023
186.66
187.04
184.36
184.40
1,176,699
-3.25(-1.73%)
Nov 28, 2023
187.10
188.19
186.57
187.65
1,405,688
+0.59(+0.31%)
Nov 27, 2023
190.34
190.63
186.81
187.06
1,255,548
-3.26(-1.71%)
Nov 24, 2023
191.34
191.34
188.46
190.32
778,941
+0.07(+0.04%)
Nov 22, 2023
190.23
191.37
189.32
190.25
1,311,922
+1.01(+0.54%)
Nov 21, 2023
188.95
190.64
187.76
189.23
1,485,413
-2.46(-1.28%)
Nov 20, 2023
193.66
194.01
190.86
191.70
1,298,020
-2.91(-1.49%)
Nov 17, 2023
194.96
195.68
193.19
194.61
1,082,440
+0.16(+0.08%)
Nov 16, 2023
193.50
196.18
192.73
194.45
1,344,909
+1.30(+0.67%)
Nov 15, 2023
196.38
197.28
192.74
193.14
1,555,726
-2.09(-1.07%)
Nov 14, 2023
192.93
195.70
192.68
195.24
1,627,412
+3.10(+1.61%)
Nov 13, 2023
188.96
192.84
188.96
192.14
2,151,630
+3.18(+1.68%)
Nov 10, 2023
186.44
189.45
186.02
188.96
1,461,598
+2.82(+1.52%)
Nov 09, 2023
187.26
188.09
185.25
186.14
1,149,808
-0.39(-0.21%)
Nov 08, 2023
185.15
186.58
184.60
186.53
1,050,272
+1.51(+0.82%)
Nov 07, 2023
184.84
185.59
183.34
185.02
1,032,377
-0.17(-0.09%)
Nov 06, 2023
185.63
187.12
184.52
185.19
1,764,516
-0.33(-0.18%)
Nov 03, 2023
188.47
188.95
185.46
185.52
991,959
-1.54(-0.82%)
Nov 02, 2023
185.45
188.54
185.12
187.06
982,849
+1.68(+0.90%)
Nov 01, 2023
185.54
186.93
183.42
185.38
1,222,014
+0.49(+0.27%)
Oct 31, 2023
184.88
185.74
182.69
184.88
1,320,590
+1.35(+0.74%)
Oct 30, 2023
182.12
183.93
181.32
183.53
1,423,713
+1.84(+1.02%)
Oct 27, 2023
184.94
185.63
181.54
181.69
2,094,623
-4.88(-2.61%)
Oct 26, 2023
188.49
192.41
184.26
186.56
3,061,900
-5.35(-2.79%)
Oct 25, 2023
187.53
192.14
187.02
191.91
2,082,907
+4.12(+2.20%)
Oct 24, 2023
187.17
188.40
186.52
187.79
1,572,606
+1.08(+0.58%)
Oct 23, 2023
188.25
189.76
186.22
186.71
1,515,831
-1.72(-0.91%)
Oct 20, 2023
189.70
190.94
188.40
188.43
1,342,451
-0.63(-0.33%)
Oct 19, 2023
188.98
190.76
188.29
189.06
1,482,142
+0.38(+0.20%)
Oct 18, 2023
189.37
190.42
187.75
188.68
1,492,189
+0.43(+0.23%)
Oct 17, 2023
188.19
190.12
187.63
188.26
1,243,526
-1.05(-0.55%)
Oct 16, 2023
188.93
190.39
187.79
189.31
1,757,036
+0.96(+0.51%)
Oct 13, 2023
186.12
189.80
185.60
188.35
1,785,486
+3.17(+1.71%)
Oct 12, 2023
188.98
189.47
184.17
185.18
1,977,246
-4.07(-2.15%)
Oct 11, 2023
192.78
193.00
188.40
189.25
1,580,188
-2.54(-1.32%)
Oct 10, 2023
194.18
194.90
191.65
191.78
1,131,157
-1.36(-0.71%)
Oct 09, 2023
192.00
193.19
191.10
193.14
1,198,405
+0.67(+0.35%)
Oct 06, 2023
192.24
193.15
187.63
192.47
1,901,178
-0.46(-0.24%)
Oct 05, 2023
195.84
198.50
192.57
192.94
1,919,806
-3.36(-1.71%)
Oct 04, 2023
195.25
196.34
192.07
196.30
1,441,949
+1.72(+0.88%)
Oct 03, 2023
195.51
196.96
194.13
194.59
1,701,827
-1.81(-0.92%)
Oct 02, 2023
196.90
197.56
194.40
196.39
1,502,954
-1.06(-0.53%)
Sep 29, 2023
200.17
200.17
196.68
197.45
1,432,956
-1.74(-0.87%)
Sep 28, 2023
200.30
201.23
197.86
199.18
1,613,119
-0.71(-0.36%)
Sep 27, 2023
202.20
202.97
199.19
199.89
1,152,879
-2.60(-1.29%)
Sep 26, 2023
202.88
203.28
201.32
202.50
1,133,469
-0.76(-0.37%)
Sep 25, 2023
204.28
203.30
201.92
203.26
1,428,592
-1.94(-0.95%)
Sep 22, 2023
205.26
207.52
204.65
205.20
2,500,917
-0.21(-0.10%)
Sep 21, 2023
208.44
208.91
205.30
205.41
1,536,321
-3.14(-1.50%)
Sep 20, 2023
207.44
209.35
205.51
208.55
1,329,198
+2.23(+1.08%)
Sep 19, 2023
209.54
210.04
205.87
206.32
1,554,603
-3.35(-1.60%)
Sep 18, 2023
210.31
210.91
207.72
209.66
998,205
+0.10(+0.05%)
Sep 15, 2023
209.03
211.04
208.46
209.56
2,635,641
+0.56(+0.27%)
Sep 14, 2023
207.26
209.67
206.64
209.00
1,173,018
+2.05(+0.99%)
Sep 13, 2023
206.48
207.97
205.09
206.95
1,171,258
+2.09(+1.02%)
Sep 12, 2023
208.76
209.02
203.97
204.86
1,310,342
-4.38(-2.09%)
Sep 11, 2023
206.25
209.44
206.21
209.24
1,061,810
+2.96(+1.43%)
Sep 08, 2023
206.59
206.91
204.77
206.28
997,178
+0.04(+0.02%)
Sep 07, 2023
208.72
209.95
205.88
206.24
1,093,485
-1.38(-0.67%)
Sep 06, 2023
209.39
209.88
207.31
207.62
1,019,900
-1.69(-0.81%)
Sep 05, 2023
210.86
211.84
208.55
209.31
1,101,555
-1.73(-0.82%)
Sep 01, 2023
211.92
212.37
210.42
211.04
1,237,994
-1.00(-0.47%)
Aug 31, 2023
214.57
214.58
211.98
212.03
1,462,148
-2.42(-1.13%)
Aug 30, 2023
215.29
217.03
214.15
214.45
1,055,628
-0.38(-0.17%)
Aug 29, 2023
216.18
216.53
213.73
214.82
1,353,226
-0.32(-0.15%)
Aug 28, 2023
214.49
215.76
214.44
215.14
611,196
+0.69(+0.32%)
Aug 25, 2023
212.31
215.11
211.82
214.45
1,408,755
+3.38(+1.60%)
Aug 24, 2023
212.85
213.92
211.03
211.06
1,295,078
-1.42(-0.67%)
Aug 23, 2023
211.54
212.84
211.32
212.49
884,144
+1.45(+0.69%)
Aug 22, 2023
214.18
214.96
210.90
211.04
1,552,289
-2.41(-1.13%)
Aug 21, 2023
215.12
215.62
212.64
213.44
1,662,178
-2.46(-1.14%)
Aug 18, 2023
214.79
218.36
214.78
215.90
1,158,090
+1.24(+0.58%)
Aug 17, 2023
216.05
216.40
214.37
214.66
1,656,474
-0.77(-0.36%)
Aug 16, 2023
217.35
218.15
214.97
215.43
1,088,393
-1.20(-0.55%)
Aug 15, 2023
219.85
219.95
216.50
216.62
987,324
-3.58(-1.63%)
Aug 14, 2023
220.33
220.64
218.66
220.21
1,532,939
+0.78(+0.35%)
Aug 11, 2023
220.50
221.52
219.12
219.43
858,436
-0.22(-0.10%)
Aug 10, 2023
221.45
223.44
219.07
219.65
997,986
-1.83(-0.82%)
Aug 09, 2023
220.98
222.19
220.08
221.47
1,099,732
+1.33(+0.60%)
Aug 08, 2023
225.96
226.11
219.65
220.15
1,320,916
-4.50(-2.00%)
Aug 07, 2023
224.33
225.47
223.86
224.64
917,720
+0.64(+0.28%)
Aug 04, 2023
227.13
227.96
223.90
224.00
846,463
-2.75(-1.21%)
Aug 03, 2023
227.98
228.89
225.82
226.75
987,514
-2.12(-0.93%)
Aug 02, 2023
226.72
231.43
226.72
228.87
1,163,655
+2.55(+1.13%)
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
.