Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 196.49 | -1.43 | -0.72% | 198.00 | 198.68 | 194.09 | 1,775,111 |
| May 03 2024 | 197.92 | 2.04 | 1.04% | 195.64 | 199.06 | 191.61 | 3,394,359 |
| May 02 2024 | 195.88 | 2.18 | 1.13% | 195.66 | 196.47 | 194.13 | 2,345,755 |
| May 01 2024 | 193.70 | -0.22 | -0.11% | 192.33 | 195.015 | 191.19 | 1,794,044 |
| Apr 30 2024 | 193.92 | 1.45 | 0.75% | 194.27 | 197.71 | 193.30 | 3,133,713 |
| Apr 29 2024 | 192.47 | 6.31 | 3.39% | 187.21 | 192.60 | 186.83 | 2,960,373 |
| Apr 26 2024 | 186.16 | -0.99 | -0.53% | 186.44 | 188.05 | 185.96 | 1,186,502 |
| Apr 25 2024 | 187.15 | -0.99 | -0.53% | 189.085 | 189.085 | 185.82 | 1,295,601 |
| Apr 24 2024 | 188.14 | 1.06 | 0.57% | 186.26 | 188.89 | 184.915 | 1,629,906 |
| Apr 23 2024 | 187.08 | 0.75 | 0.40% | 185.83 | 188.23 | 185.83 | 1,288,104 |
| Apr 22 2024 | 186.33 | 1.31 | 0.71% | 185.90 | 186.445 | 184.76 | 1,631,338 |
| Apr 19 2024 | 185.02 | 0.16 | 0.09% | 185.00 | 185.62 | 182.84 | 1,740,044 |
| Apr 18 2024 | 184.86 | 2.41 | 1.32% | 183.30 | 185.25 | 182.00 | 1,415,569 |
| Apr 17 2024 | 182.45 | -0.86 | -0.47% | 184.28 | 184.4116 | 180.44 | 1,726,570 |
| Apr 16 2024 | 183.31 | 0.74 | 0.41% | 183.00 | 184.23 | 181.665 | 1,569,697 |
| Apr 15 2024 | 182.57 | -3.23 | -1.74% | 185.19 | 186.02 | 182.175 | 2,005,692 |
| Apr 12 2024 | 185.80 | -3.70 | -1.95% | 189.00 | 189.27 | 184.58 | 1,803,170 |
| Apr 11 2024 | 189.50 | -2.53 | -1.32% | 192.37 | 192.9023 | 188.53 | 1,301,304 |
| Apr 10 2024 | 192.03 | -2.55 | -1.31% | 192.50 | 193.54 | 190.67 | 1,336,264 |
| Apr 09 2024 | 194.58 | 0.39 | 0.20% | 194.57 | 194.89 | 191.79 | 1,351,928 |
| Apr 08 2024 | 194.19 | 0.45 | 0.23% | 193.90 | 196.10 | 193.90 | 1,181,898 |
| Apr 05 2024 | 193.74 | -2.21 | -1.13% | 195.69 | 196.8668 | 192.24 | 1,386,030 |
| Apr 04 2024 | 195.95 | 1.08 | 0.55% | 194.55 | 196.73 | 193.15 | 1,464,431 |
| Apr 03 2024 | 194.87 | -5.68 | -2.83% | 200.00 | 200.295 | 194.79 | 2,094,641 |
| Apr 02 2024 | 200.55 | 2.28 | 1.15% | 200.4947 | 201.215 | 197.765 | 1,903,706 |
| Apr 01 2024 | 198.27 | 3.77 | 1.94% | 196.51 | 198.94 | 194.65 | 1,573,516 |
| Mar 28 2024 | 194.50 | 0.79 | 0.41% | 195.00 | 196.77 | 194.27 | 1,583,708 |
| Mar 27 2024 | 193.71 | 2.81 | 1.47% | 191.94 | 194.50 | 191.79 | 1,445,191 |
| Mar 26 2024 | 190.90 | -1.36 | -0.71% | 191.41 | 192.80 | 189.11 | 2,395,529 |
| Mar 25 2024 | 192.26 | -5.73 | -2.89% | 197.90 | 198.60 | 191.64 | 1,765,961 |
| Mar 22 2024 | 197.99 | -1.32 | -0.66% | 199.60 | 199.60 | 197.75 | 1,125,120 |
| Mar 21 2024 | 199.31 | 1.28 | 0.65% | 197.47 | 200.655 | 196.9461 | 2,329,558 |
| Mar 20 2024 | 198.03 | -4.19 | -2.07% | 202.20 | 204.19 | 196.68 | 2,345,824 |
| Mar 19 2024 | 202.22 | 5.17 | 2.62% | 197.95 | 202.475 | 197.95 | 2,514,570 |
| Mar 18 2024 | 197.05 | 3.51 | 1.81% | 193.21 | 198.77 | 191.79 | 2,687,958 |
| Mar 15 2024 | 193.54 | -1.52 | -0.78% | 194.44 | 196.86 | 193.54 | 12,068,419 |
| Mar 14 2024 | 195.06 | -0.83 | -0.42% | 196.13 | 196.53 | 193.22 | 2,299,522 |
| Mar 13 2024 | 195.89 | -0.58 | -0.30% | 197.37 | 199.27 | 195.82 | 2,254,359 |
| Mar 12 2024 | 196.47 | -2.55 | -1.28% | 198.75 | 199.57 | 195.40 | 1,957,638 |
| Mar 11 2024 | 199.02 | 4.46 | 2.29% | 195.70 | 199.30 | 195.56 | 2,148,595 |
| Mar 08 2024 | 194.56 | 2.04 | 1.06% | 192.33 | 195.49 | 192.14 | 2,058,900 |
| Mar 07 2024 | 192.52 | -0.31 | -0.16% | 193.08 | 193.99 | 191.15 | 2,179,204 |
| Mar 06 2024 | 192.83 | 5.27 | 2.81% | 194.74 | 196.84 | 191.05 | 2,928,237 |
| Mar 05 2024 | 187.56 | 3.56 | 1.93% | 184.25 | 188.00 | 184.25 | 1,985,605 |
| Mar 04 2024 | 184.00 | -4.05 | -2.15% | 186.61 | 186.77 | 181.16 | 2,729,518 |
| Mar 01 2024 | 188.05 | 0.13 | 0.07% | 187.86 | 188.5452 | 185.84 | 1,284,036 |
| Feb 29 2024 | 187.92 | 1.71 | 0.92% | 186.68 | 188.53 | 185.50 | 2,159,843 |
| Feb 28 2024 | 186.21 | -0.96 | -0.51% | 187.18 | 187.87 | 184.50 | 1,328,823 |
| Feb 27 2024 | 187.17 | -1.44 | -0.76% | 188.07 | 189.39 | 187.07 | 1,903,179 |
| Feb 26 2024 | 188.61 | -5.22 | -2.69% | 193.95 | 194.68 | 188.60 | 2,032,714 |
| Feb 23 2024 | 193.83 | 0.29 | 0.15% | 193.16 | 195.32 | 192.44 | 1,678,969 |
| Feb 22 2024 | 193.54 | 1.05 | 0.55% | 191.56 | 193.79 | 187.99 | 1,570,116 |
| Feb 21 2024 | 192.49 | -1.08 | -0.56% | 194.80 | 195.33 | 191.80 | 1,234,478 |
| Feb 20 2024 | 193.57 | 2.41 | 1.26% | 192.36 | 195.11 | 192.2393 | 1,810,576 |
| Feb 16 2024 | 191.16 | -1.42 | -0.74% | 191.25 | 193.26 | 189.53 | 1,594,938 |
| Feb 15 2024 | 192.58 | 1.33 | 0.70% | 192.17 | 194.85 | 192.17 | 1,270,760 |
| Feb 14 2024 | 191.25 | -3.59 | -1.84% | 193.26 | 195.01 | 190.41 | 1,609,644 |
| Feb 13 2024 | 194.84 | 1.12 | 0.58% | 195.97 | 197.43 | 193.60 | 1,902,114 |
| Feb 12 2024 | 193.72 | -1.73 | -0.89% | 190.00 | 194.62 | 189.60 | 3,132,199 |
| Feb 09 2024 | 195.45 | -6.86 | -3.39% | 201.25 | 201.795 | 194.67 | 3,117,538 |
| Feb 08 2024 | 202.31 | 8.05 | 4.14% | 192.20 | 209.68 | 189.5703 | 4,831,822 |
| Feb 07 2024 | 194.26 | -0.52 | -0.27% | 195.40 | 196.40 | 193.77 | 1,958,438 |
