The Hershey Company (HSY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:52PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 180.90 | 183.48 | 180.90 | 183.48 | 183.48 | 8 |
| 06 Jun 2024 | 181.84 | 182.00 | 181.84 | 182.00 | 182.00 | 500 |
| 05 Jun 2024 | 183.90 | 183.90 | 181.74 | 181.74 | 181.74 | 10 |
| 04 Jun 2024 | 179.64 | 180.50 | 179.64 | 180.50 | 180.50 | 83 |
| 03 Jun 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
| 31 May 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| 30 May 2024 | 177.62 | 179.64 | 177.62 | 179.64 | 179.64 | 370 |
| 29 May 2024 | 181.30 | 181.30 | 180.26 | 180.26 | 180.26 | 10 |
| 28 May 2024 | 180.12 | 181.68 | 180.12 | 181.68 | 181.68 | 95 |
| 27 May 2024 | 181.40 | 181.94 | 181.40 | 181.94 | 181.94 | 10 |
| 24 May 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | - |
| 23 May 2024 | 189.88 | 190.06 | 189.88 | 190.06 | 190.06 | 25 |
| 22 May 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
| 21 May 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
| 20 May 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| 17 May 2024 | 191.16 | 192.48 | 191.16 | 192.48 | 192.48 | 80 |
| 16 May 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
| 16 May 2024 | 1.37 Dividend | |||||
| 15 May 2024 | 192.58 | 192.58 | 190.80 | 190.80 | 189.43 | 13 |
| 14 May 2024 | 193.78 | 193.78 | 193.72 | 193.72 | 192.33 | 10 |
| 13 May 2024 | 189.84 | 193.48 | 189.84 | 193.48 | 192.09 | 18 |
| 10 May 2024 | 185.42 | 190.02 | 185.42 | 190.02 | 188.66 | 5 |
| 09 May 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 184.23 | - |
| 08 May 2024 | 184.02 | 185.76 | 183.94 | 185.76 | 184.43 | 8 |
| 07 May 2024 | 182.12 | 184.62 | 182.12 | 184.62 | 183.29 | 22 |
| 06 May 2024 | 184.44 | 184.52 | 184.44 | 184.52 | 183.20 | 66 |
| 03 May 2024 | 183.14 | 185.00 | 179.70 | 179.70 | 178.41 | 91 |
| 02 May 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 180.34 | 5 |
| 30 Apr 2024 | 179.42 | 180.40 | 179.42 | 180.40 | 179.10 | 7 |
| 29 Apr 2024 | 173.44 | 173.44 | 173.44 | 173.44 | 172.19 | - |
| 26 Apr 2024 | 174.32 | 175.28 | 174.32 | 175.28 | 174.02 | 11 |
| 25 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.76 | - |
| 24 Apr 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 173.37 | - |
| 23 Apr 2024 | 174.58 | 174.58 | 174.58 | 174.58 | 173.33 | - |
| 22 Apr 2024 | 173.10 | 175.00 | 173.10 | 174.10 | 172.85 | 30 |
| 19 Apr 2024 | 172.06 | 173.80 | 172.00 | 173.80 | 172.55 | 40 |
| 18 Apr 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 169.55 | - |
| 17 Apr 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 171.04 | - |
| 16 Apr 2024 | 171.36 | 171.36 | 171.36 | 171.36 | 170.13 | - |
| 15 Apr 2024 | 174.20 | 174.62 | 174.20 | 174.62 | 173.37 | 21 |
| 12 Apr 2024 | 176.66 | 177.60 | 174.22 | 174.40 | 173.15 | 184 |
| 11 Apr 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 177.08 | - |
| 10 Apr 2024 | 178.86 | 179.56 | 177.96 | 178.68 | 177.40 | 103 |
| 09 Apr 2024 | 178.38 | 178.38 | 176.72 | 177.42 | 176.15 | 74 |
| 08 Apr 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 176.96 | 5 |
| 05 Apr 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 179.40 | - |
| 04 Apr 2024 | 179.20 | 180.28 | 179.20 | 180.02 | 178.73 | 65 |
| 03 Apr 2024 | 185.60 | 187.10 | 185.60 | 187.10 | 185.76 | 2 |
| 02 Apr 2024 | 184.32 | 184.96 | 184.32 | 184.96 | 183.63 | 170 |
| 28 Mar 2024 | 178.60 | 180.70 | 178.60 | 180.35 | 179.06 | 28 |
| 27 Mar 2024 | 175.90 | 177.15 | 175.90 | 177.15 | 175.88 | 5 |
| 26 Mar 2024 | 176.85 | 178.80 | 175.50 | 177.15 | 175.88 | 136 |
| 25 Mar 2024 | 182.55 | 183.80 | 182.55 | 183.80 | 182.48 | 50 |
| 22 Mar 2024 | 183.60 | 183.90 | 183.60 | 183.90 | 182.58 | 20 |
| 21 Mar 2024 | 180.70 | 183.90 | 180.70 | 183.90 | 182.58 | 227 |
| 20 Mar 2024 | 185.70 | 187.10 | 180.45 | 180.45 | 179.15 | 97 |
| 19 Mar 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 179.65 | - |
| 18 Mar 2024 | 179.15 | 182.75 | 179.15 | 181.20 | 179.90 | 56 |
| 15 Mar 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.62 | - |
| 14 Mar 2024 | 178.75 | 178.90 | 178.75 | 178.90 | 177.62 | 6 |
| 13 Mar 2024 | 178.75 | 180.60 | 178.75 | 180.60 | 179.30 | 20 |
| 12 Mar 2024 | 181.65 | 181.75 | 181.30 | 181.30 | 180.00 | 54 |
| 11 Mar 2024 | 179.25 | 181.95 | 177.85 | 181.95 | 180.64 | 220 |
| 08 Mar 2024 | 175.05 | 178.10 | 175.05 | 178.10 | 176.82 | 24 |
| 07 Mar 2024 | 176.00 | 176.15 | 176.00 | 176.15 | 174.89 | 40 |
| 06 Mar 2024 | 171.90 | 176.65 | 171.90 | 176.65 | 175.38 | 46 |
| 05 Mar 2024 | 169.20 | 171.65 | 169.20 | 171.65 | 170.42 | 450 |
| 04 Mar 2024 | 173.15 | 173.35 | 167.10 | 167.10 | 165.90 | 105 |
| 01 Mar 2024 | 173.35 | 173.35 | 172.40 | 172.50 | 171.26 | 51 |
| 29 Feb 2024 | 171.05 | 171.05 | 171.00 | 171.00 | 169.77 | 6 |
| 28 Feb 2024 | 172.55 | 174.35 | 172.55 | 174.35 | 173.10 | 46 |
| 27 Feb 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 171.56 | - |
| 26 Feb 2024 | 178.05 | 179.15 | 178.05 | 179.15 | 177.86 | 23 |
| 23 Feb 2024 | 178.15 | 179.20 | 178.15 | 179.20 | 177.91 | 15 |
| 22 Feb 2024 | 177.40 | 177.40 | 177.30 | 177.30 | 176.03 | 28 |
| 21 Feb 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 176.87 | - |
| 20 Feb 2024 | 176.40 | 179.80 | 176.40 | 179.80 | 178.51 | 1,239 |
| 19 Feb 2024 | 176.85 | 177.05 | 176.85 | 177.05 | 175.78 | 50 |
| 16 Feb 2024 | 177.95 | 179.20 | 177.95 | 179.20 | 177.91 | 40 |
| 16 Feb 2024 | 1.37 Dividend | |||||
| 15 Feb 2024 | 177.80 | 180.70 | 177.80 | 180.70 | 178.04 | 65 |
| 14 Feb 2024 | 181.05 | 181.05 | 178.70 | 178.70 | 176.07 | 102 |
| 13 Feb 2024 | 178.90 | 182.65 | 178.90 | 182.65 | 179.96 | 10 |
| 12 Feb 2024 | 181.45 | 181.45 | 179.80 | 179.80 | 177.16 | 190 |
| 09 Feb 2024 | 186.75 | 186.75 | 181.90 | 181.90 | 179.22 | 6 |
| 08 Feb 2024 | 179.75 | 190.45 | 176.40 | 190.45 | 187.65 | 63 |
| 07 Feb 2024 | 180.25 | 181.30 | 180.25 | 181.30 | 178.63 | 55 |
| 06 Feb 2024 | 182.05 | 184.55 | 180.70 | 180.70 | 178.04 | 88 |
| 05 Feb 2024 | 182.80 | 184.35 | 182.80 | 182.80 | 180.11 | 52 |
| 02 Feb 2024 | 181.75 | 183.35 | 181.75 | 183.35 | 180.65 | 5 |
| 01 Feb 2024 | 178.50 | 181.60 | 178.50 | 181.60 | 178.93 | 147 |
| 31 Jan 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 178.93 | - |
| 30 Jan 2024 | 177.25 | 179.60 | 177.25 | 179.60 | 176.96 | 2 |
| 29 Jan 2024 | 174.95 | 179.50 | 174.95 | 177.45 | 174.84 | 54 |
| 26 Jan 2024 | 174.35 | 175.55 | 173.40 | 174.85 | 172.28 | 175 |
| 25 Jan 2024 | 175.15 | 175.70 | 173.55 | 173.55 | 171.00 | 22 |
| 24 Jan 2024 | 175.85 | 177.45 | 174.90 | 174.90 | 172.33 | 126 |
| 23 Jan 2024 | 172.05 | 174.75 | 172.05 | 174.75 | 172.18 | 16 |
| 22 Jan 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 171.74 | - |
| 19 Jan 2024 | 176.45 | 176.50 | 175.00 | 175.00 | 172.43 | 117 |
| *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.