The Hershey Company (HSY.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:06PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 172.10 | 172.10 | 172.02 | 172.02 | 172.02 | 60 |
| 15 Apr 2024 | 174.92 | 174.96 | 172.46 | 172.46 | 172.46 | 237 |
| 12 Apr 2024 | 178.78 | 178.78 | 175.00 | 175.00 | 175.00 | 22 |
| 11 Apr 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 265 |
| 10 Apr 2024 | 180.46 | 180.46 | 178.74 | 178.74 | 178.74 | 265 |
| 09 Apr 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | 308 |
| 08 Apr 2024 | 178.40 | 181.22 | 178.40 | 179.70 | 179.70 | 308 |
| 05 Apr 2024 | 181.16 | 182.82 | 178.00 | 178.10 | 178.10 | 180 |
| 04 Apr 2024 | 179.60 | 180.00 | 179.52 | 179.90 | 179.90 | 128 |
| 03 Apr 2024 | 186.00 | 187.00 | 181.54 | 181.54 | 181.54 | 360 |
| 02 Apr 2024 | 185.20 | 185.80 | 184.22 | 185.48 | 185.48 | 70 |
| 28 Mar 2024 | 180.95 | 182.35 | 179.85 | 181.50 | 181.50 | 921 |
| 27 Mar 2024 | 176.40 | 179.40 | 176.40 | 179.40 | 179.40 | 75 |
| 26 Mar 2024 | 178.25 | 178.25 | 175.40 | 177.35 | 177.35 | 280 |
| 25 Mar 2024 | 183.05 | 183.80 | 179.45 | 179.45 | 179.45 | 63 |
| 22 Mar 2024 | 184.15 | 185.30 | 183.70 | 183.70 | 183.70 | 68 |
| 21 Mar 2024 | 183.65 | 183.90 | 181.40 | 183.60 | 183.60 | 231 |
| 20 Mar 2024 | 186.50 | 186.55 | 183.25 | 183.25 | 183.25 | 30 |
| 19 Mar 2024 | 182.55 | 185.15 | 182.55 | 184.55 | 184.55 | 69 |
| 18 Mar 2024 | 178.80 | 182.50 | 178.00 | 182.50 | 182.50 | 48 |
| 15 Mar 2024 | 179.35 | 179.95 | 179.35 | 179.95 | 179.95 | 15 |
| 14 Mar 2024 | 180.00 | 180.00 | 178.00 | 178.50 | 178.50 | 160 |
| 13 Mar 2024 | 180.90 | 181.70 | 180.90 | 181.25 | 181.25 | 134 |
| 12 Mar 2024 | 183.00 | 183.80 | 179.95 | 179.95 | 179.95 | 306 |
| 11 Mar 2024 | 178.65 | 182.05 | 178.30 | 180.85 | 180.85 | 444 |
| 08 Mar 2024 | 177.15 | 177.90 | 175.00 | 177.90 | 177.90 | 159 |
| 07 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 501 |
| 06 Mar 2024 | 173.40 | 177.60 | 172.60 | 176.95 | 176.95 | 501 |
| 05 Mar 2024 | 169.95 | 170.50 | 169.95 | 170.50 | 170.50 | 7 |
| 04 Mar 2024 | 172.25 | 172.25 | 167.45 | 167.60 | 167.60 | 43 |
| 01 Mar 2024 | 173.50 | 173.50 | 172.35 | 172.35 | 172.35 | 17 |
| 29 Feb 2024 | 171.85 | 172.90 | 171.85 | 172.90 | 172.90 | 50 |
| 28 Feb 2024 | 173.60 | 174.30 | 171.85 | 171.85 | 171.85 | 109 |
| 27 Feb 2024 | 173.80 | 174.40 | 173.00 | 174.40 | 174.40 | 56 |
| 26 Feb 2024 | 178.85 | 178.85 | 175.95 | 175.95 | 175.95 | 31 |
| 23 Feb 2024 | 178.20 | 179.95 | 178.20 | 179.95 | 179.95 | 49 |
| 22 Feb 2024 | 176.00 | 176.00 | 173.90 | 176.00 | 176.00 | 308 |
| 21 Feb 2024 | 180.25 | 180.25 | 178.65 | 178.65 | 178.65 | 103 |
| 20 Feb 2024 | 177.75 | 179.45 | 177.35 | 178.75 | 178.75 | 1,029 |
| 19 Feb 2024 | 177.00 | 178.25 | 177.00 | 177.75 | 177.75 | 27 |
| 16 Feb 2024 | 178.80 | 178.80 | 178.25 | 178.25 | 178.25 | 2 |
| 16 Feb 2024 | 1.273415 Dividend | |||||
| 15 Feb 2024 | 179.10 | 180.60 | 178.75 | 180.60 | 179.33 | 190 |
| 14 Feb 2024 | 183.15 | 183.15 | 179.25 | 180.25 | 178.98 | 62 |
| 13 Feb 2024 | 180.95 | 181.40 | 179.85 | 181.40 | 180.12 | 154 |
| 12 Feb 2024 | 179.75 | 179.75 | 176.75 | 178.35 | 177.09 | 187 |
| 09 Feb 2024 | 188.45 | 189.75 | 187.10 | 187.10 | 185.78 | 279 |
| 08 Feb 2024 | 182.50 | 193.25 | 175.25 | 191.65 | 190.30 | 1,290 |
| 07 Feb 2024 | 181.80 | 182.05 | 181.75 | 181.80 | 180.52 | 55 |
| 06 Feb 2024 | 182.85 | 184.15 | 181.00 | 181.00 | 179.72 | 107 |
| 05 Feb 2024 | 184.40 | 184.80 | 183.70 | 183.70 | 182.40 | 33 |
| 02 Feb 2024 | 182.60 | 184.10 | 182.60 | 184.10 | 182.80 | 87 |
| 01 Feb 2024 | 179.35 | 180.95 | 179.25 | 180.95 | 179.67 | 152 |
| 31 Jan 2024 | 183.90 | 183.90 | 179.50 | 180.65 | 179.38 | 172 |
| 30 Jan 2024 | 178.30 | 179.25 | 178.30 | 179.10 | 177.84 | 69 |
| 29 Jan 2024 | 177.45 | 179.55 | 176.75 | 177.90 | 176.65 | 136 |
| 26 Jan 2024 | 175.50 | 175.55 | 175.05 | 175.05 | 173.82 | 64 |
| 25 Jan 2024 | 173.80 | 175.00 | 173.45 | 173.45 | 172.23 | 185 |
| 24 Jan 2024 | 177.00 | 177.40 | 174.65 | 175.00 | 173.77 | 121 |
| 23 Jan 2024 | 171.00 | 176.40 | 171.00 | 176.40 | 175.16 | 2 |
| 22 Jan 2024 | 174.95 | 175.85 | 172.90 | 172.90 | 171.68 | 58 |
| 19 Jan 2024 | 176.85 | 176.85 | 174.90 | 175.65 | 174.41 | 181 |
| 18 Jan 2024 | 177.10 | 177.10 | 174.20 | 174.20 | 172.97 | 534 |
| 17 Jan 2024 | 176.40 | 178.45 | 176.30 | 178.45 | 177.19 | 112 |
| 16 Jan 2024 | 174.95 | 178.25 | 174.95 | 177.10 | 175.85 | 340 |
| 15 Jan 2024 | 175.00 | 175.55 | 175.00 | 175.50 | 174.26 | 29 |
| 12 Jan 2024 | 173.40 | 174.50 | 173.15 | 174.40 | 173.17 | 72 |
| 11 Jan 2024 | 173.80 | 174.00 | 172.10 | 172.85 | 171.63 | 80 |
| 10 Jan 2024 | 176.35 | 177.10 | 173.90 | 173.90 | 172.67 | 269 |
| 09 Jan 2024 | 175.75 | 176.20 | 175.00 | 175.70 | 174.46 | 81 |
| 08 Jan 2024 | 171.35 | 173.25 | 171.35 | 172.85 | 171.63 | 136 |
| 05 Jan 2024 | 174.80 | 175.15 | 172.00 | 172.50 | 171.28 | 77 |
| 04 Jan 2024 | 175.40 | 178.35 | 175.40 | 177.90 | 176.65 | 150 |
| 03 Jan 2024 | 176.65 | 177.65 | 175.85 | 176.55 | 175.31 | 427 |
| 02 Jan 2024 | 171.70 | 174.00 | 169.65 | 173.20 | 171.98 | 491 |
| 29 Dec 2023 | 166.80 | 166.80 | 166.80 | 166.80 | 165.62 | 24 |
| 28 Dec 2023 | 165.00 | 166.55 | 165.00 | 166.30 | 165.13 | 24 |
| 27 Dec 2023 | 166.50 | 166.50 | 165.40 | 165.65 | 164.48 | 339 |
| 22 Dec 2023 | 164.10 | 166.60 | 164.05 | 166.60 | 165.43 | 251 |
| 21 Dec 2023 | 164.10 | 164.10 | 163.45 | 163.65 | 162.50 | 103 |
| 20 Dec 2023 | 165.90 | 165.95 | 165.90 | 165.95 | 164.78 | 10 |
| 19 Dec 2023 | 166.00 | 166.20 | 166.00 | 166.20 | 165.03 | 5 |
| 18 Dec 2023 | 167.00 | 168.10 | 166.80 | 168.10 | 166.91 | 22 |
| 15 Dec 2023 | 169.40 | 170.35 | 168.20 | 168.50 | 167.31 | 352 |
| 14 Dec 2023 | 173.60 | 175.05 | 168.00 | 168.00 | 166.82 | 493 |
| 13 Dec 2023 | 171.60 | 172.90 | 171.40 | 172.90 | 171.68 | 61 |
| 12 Dec 2023 | 172.90 | 172.90 | 171.35 | 171.40 | 170.19 | 39 |
| 11 Dec 2023 | 174.50 | 174.50 | 173.10 | 173.95 | 172.72 | 25 |
| 08 Dec 2023 | 175.60 | 176.70 | 175.30 | 176.70 | 175.45 | 167 |
| 07 Dec 2023 | 175.80 | 176.15 | 175.10 | 176.10 | 174.86 | 45 |
| 06 Dec 2023 | 174.45 | 175.00 | 174.30 | 175.00 | 173.77 | 41 |
| 05 Dec 2023 | 176.15 | 176.30 | 174.35 | 175.50 | 174.26 | 378 |
| 04 Dec 2023 | 176.05 | 177.20 | 175.55 | 176.30 | 175.06 | 39 |
| 01 Dec 2023 | 173.05 | 174.35 | 173.05 | 174.30 | 173.07 | 11 |
| 30 Nov 2023 | 170.10 | 171.55 | 170.10 | 171.55 | 170.34 | 229 |
| 29 Nov 2023 | 171.70 | 171.70 | 170.00 | 170.35 | 169.15 | 24 |
| 28 Nov 2023 | 172.45 | 172.75 | 171.20 | 171.20 | 169.99 | 73 |
| 27 Nov 2023 | 175.95 | 175.95 | 173.30 | 173.30 | 172.08 | 38 |
| 24 Nov 2023 | 176.55 | 176.55 | 175.15 | 175.20 | 173.96 | 44 |
| 23 Nov 2023 | 175.95 | 175.95 | 175.95 | 175.95 | 174.71 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.