Price alert —
Loading…
Sign in to get a one-time email the moment HSY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $176.89 | $177.66 | $170.89 | $171.42 | 1.1M |
| 2026-07-16 | $171.35 | $176.52 | $170.98 | $174.72 | 1.4M |
| 2026-07-15 | $170.20 | $172.77 | $169.49 | $170.27 | 1.3M |
| 2026-07-14 | $174.50 | $175.26 | $169.93 | $171.46 | 1.4M |
| 2026-07-13 | $172.45 | $177.64 | $171.88 | $175.24 | 2.0M |
| 2026-07-10 | $172.08 | $174.30 | $171.21 | $173.66 | 2.4M |
| 2026-07-09 | $173.09 | $174.03 | $170.85 | $171.65 | 2.6M |
| 2026-07-08 | $176.50 | $177.21 | $173.54 | $174.41 | 1.9M |
| 2026-07-07 | $180.37 | $182.11 | $175.42 | $175.95 | 2.1M |
| 2026-07-06 | $182.11 | $183.38 | $176.67 | $177.51 | 2.5M |
| 2026-07-02 | $180.37 | $183.24 | $179.03 | $182.14 | 2.4M |
| 2026-07-01 | $175.22 | $180.95 | $175.22 | $178.67 | 2.6M |
| 2026-06-30 | $178.76 | $179.40 | $174.91 | $175.45 | 2.2M |
| 2026-06-29 | $179.95 | $181.67 | $178.82 | $181.58 | 1.4M |
| 2026-06-26 | $177.62 | $179.74 | $176.67 | $179.11 | 2.0M |
| 2026-06-25 | $182.99 | $182.99 | $176.63 | $176.68 | 2.1M |
| 2026-06-24 | $180.00 | $183.56 | $180.00 | $183.04 | 2.5M |
| 2026-06-23 | $174.68 | $179.41 | $173.41 | $179.27 | 2.9M |
| 2026-06-22 | $171.00 | $173.70 | $167.77 | $170.89 | 3.3M |
| 2026-06-18 | $173.43 | $174.41 | $171.10 | $172.63 | 4.1M |
| 2026-06-17 | $181.00 | $183.15 | $172.46 | $175.31 | 3.8M |
| 2026-06-16 | $181.26 | $184.47 | $181.10 | $182.52 | 2.9M |
| 2026-06-15 | $181.66 | $182.32 | $178.04 | $181.11 | 3.0M |
| 2026-06-12 | $182.27 | $183.70 | $180.91 | $181.66 | 1.5M |
| 2026-06-11 | $176.15 | $181.85 | $175.96 | $180.84 | 2.2M |
| 2026-06-10 | $176.30 | $178.38 | $173.88 | $176.61 | 2.0M |
| 2026-06-09 | $176.51 | $177.30 | $173.75 | $175.84 | 2.2M |
| 2026-06-08 | $183.39 | $183.39 | $175.58 | $175.90 | 2.7M |
| 2026-06-05 | $184.49 | $187.43 | $183.36 | $184.58 | 1.6M |
| 2026-06-04 | $185.70 | $186.26 | $180.07 | $182.71 | 1.6M |
| 2026-06-03 | $184.19 | $188.13 | $182.30 | $183.20 | 1.5M |
| 2026-06-02 | $186.86 | $187.17 | $182.00 | $184.09 | 1.3M |
| 2026-06-01 | $192.30 | $193.00 | $183.54 | $186.40 | 1.9M |
| 2026-05-29 | $195.33 | $196.33 | $193.01 | $194.03 | 2.8M |
| 2026-05-28 | $197.22 | $198.44 | $195.72 | $197.04 | 1.4M |
| 2026-05-27 | $194.70 | $200.00 | $194.28 | $197.82 | 2.0M |
| 2026-05-26 | $196.00 | $196.08 | $190.20 | $191.12 | 2.1M |
| 2026-05-22 | $190.56 | $195.07 | $190.51 | $194.78 | 1.6M |
| 2026-05-21 | $188.58 | $192.77 | $186.75 | $190.39 | 1.6M |
| 2026-05-20 | $191.68 | $192.12 | $188.00 | $190.84 | 1.6M |
| 2026-05-19 | $192.24 | $195.91 | $189.80 | $192.80 | 2.0M |
| 2026-05-18 | $186.25 | $191.87 | $186.25 | $191.73 | 1.7M |
| 2026-05-15 | $190.38 | $190.65 | $186.18 | $186.98 | 1.6M |
| 2026-05-14 | $196.49 | $196.58 | $189.83 | $190.32 | 1.6M |
| 2026-05-13 | $191.41 | $196.58 | $190.35 | $195.67 | 3.3M |
| 2026-05-12 | $190.45 | $192.63 | $188.55 | $191.91 | 1.8M |
| 2026-05-11 | $185.76 | $189.69 | $183.69 | $189.23 | 2.3M |
| 2026-05-08 | $187.00 | $187.77 | $184.76 | $185.94 | 1.6M |
| 2026-05-07 | $185.46 | $187.35 | $182.84 | $187.06 | 1.8M |
| 2026-05-06 | $185.35 | $187.55 | $184.13 | $186.41 | 2.4M |
| 2026-05-05 | $181.67 | $186.39 | $181.64 | $184.91 | 1.7M |
| 2026-05-04 | $181.54 | $183.00 | $180.40 | $182.01 | 1.7M |
| 2026-05-01 | $186.59 | $188.08 | $180.18 | $182.34 | 1.8M |
| 2026-04-30 | $187.22 | $189.43 | $181.45 | $185.74 | 3.2M |
| 2026-04-29 | $188.50 | $190.09 | $187.03 | $189.16 | 2.5M |
| 2026-04-28 | $188.99 | $189.80 | $186.59 | $187.92 | 1.8M |
| 2026-04-27 | $191.56 | $192.81 | $186.15 | $186.49 | 2.4M |
| 2026-04-24 | $191.63 | $193.07 | $190.08 | $191.48 | 1.6M |
| 2026-04-23 | $189.68 | $193.50 | $189.62 | $192.10 | 1.6M |
| 2026-04-22 | $188.55 | $189.96 | $187.76 | $188.65 | 1.4M |
| 2026-04-21 | $191.24 | $191.95 | $188.22 | $188.71 | 1.3M |
| 2026-04-20 | $194.10 | $195.68 | $191.06 | $191.45 | 2.1M |
| 2026-04-17 | $190.17 | $194.91 | $189.65 | $192.63 | 3.2M |
| 2026-04-16 | $192.00 | $193.29 | $190.72 | $191.36 | 1.7M |
| 2026-04-15 | $196.67 | $197.53 | $191.74 | $191.89 | 2.1M |
| 2026-04-14 | $196.12 | $200.39 | $193.93 | $197.68 | 2.6M |
| 2026-04-13 | $200.24 | $201.37 | $196.85 | $197.61 | 2.4M |
| 2026-04-10 | $210.79 | $211.09 | $202.19 | $202.31 | 1.9M |
| 2026-04-09 | $207.60 | $210.92 | $207.00 | $210.84 | 1.5M |
| 2026-04-08 | $207.32 | $209.02 | $206.27 | $208.99 | 1.3M |
| 2026-04-07 | $207.64 | $208.84 | $205.95 | $206.98 | 1.8M |
| 2026-04-06 | $205.45 | $208.84 | $204.99 | $207.97 | 1.5M |
| 2026-04-02 | $202.80 | $206.49 | $200.83 | $206.19 | 1.7M |
| 2026-04-01 | $203.39 | $205.21 | $199.62 | $202.89 | 2.2M |
| 2026-03-31 | $215.07 | $215.19 | $205.54 | $207.89 | 2.5M |
| 2026-03-30 | $213.55 | $215.28 | $211.38 | $213.55 | 1.6M |
| 2026-03-27 | $210.93 | $216.08 | $210.45 | $213.73 | 1.7M |
| 2026-03-26 | $215.28 | $217.16 | $209.95 | $210.43 | 2.0M |
| 2026-03-25 | $215.84 | $217.64 | $212.18 | $217.00 | 1.2M |
| 2026-03-24 | $214.28 | $217.39 | $212.30 | $215.20 | 1.2M |
| 2026-03-23 | $211.30 | $216.39 | $210.26 | $215.17 | 1.7M |
| 2026-03-20 | $211.69 | $212.37 | $208.98 | $210.14 | 5.7M |
| 2026-03-19 | $212.19 | $212.71 | $209.13 | $210.58 | 2.3M |
| 2026-03-18 | $216.71 | $218.17 | $212.21 | $212.72 | 1.8M |
| 2026-03-17 | $220.93 | $221.02 | $214.81 | $217.71 | 1.2M |
| 2026-03-16 | $219.22 | $221.38 | $218.01 | $220.11 | 1.4M |
| 2026-03-13 | $218.30 | $219.99 | $216.22 | $217.09 | 1.2M |
| 2026-03-12 | $217.01 | $219.69 | $214.66 | $215.50 | 1.4M |
| 2026-03-11 | $218.08 | $219.14 | $214.85 | $217.85 | 1.3M |
| 2026-03-10 | $219.78 | $222.25 | $216.58 | $219.00 | 1.6M |
| 2026-03-09 | $223.88 | $224.92 | $220.22 | $222.78 | 2.2M |
| 2026-03-06 | $225.61 | $227.29 | $224.03 | $224.99 | 1.3M |
| 2026-03-05 | $229.21 | $229.84 | $225.22 | $226.58 | 1.8M |
| 2026-03-04 | $234.96 | $236.02 | $230.18 | $232.05 | 1.2M |
| 2026-03-03 | $234.04 | $236.66 | $232.74 | $234.16 | 1.2M |
| 2026-03-02 | $235.43 | $239.48 | $234.74 | $235.69 | 1.1M |
| 2026-02-27 | $232.17 | $236.78 | $232.17 | $236.28 | 2.3M |
| 2026-02-26 | $230.43 | $232.60 | $229.75 | $231.50 | 1.4M |
| 2026-02-25 | $229.54 | $231.15 | $225.56 | $229.64 | 1.7M |
| 2026-02-24 | $225.83 | $230.48 | $225.83 | $230.21 | 1.6M |
| 2026-02-23 | $220.37 | $227.80 | $218.15 | $226.07 | 1.9M |
| 2026-02-20 | $220.74 | $222.30 | $217.48 | $221.77 | 2.7M |
| 2026-02-19 | $222.66 | $223.49 | $218.75 | $219.91 | 1.6M |
| 2026-02-18 | $219.66 | $222.25 | $215.61 | $222.04 | 2.5M |
| 2026-02-17 | $221.08 | $222.06 | $214.62 | $219.40 | 2.7M |
| 2026-02-13 | $227.05 | $227.20 | $221.36 | $222.58 | 2.2M |
| 2026-02-12 | $231.03 | $232.76 | $226.09 | $226.26 | 2.4M |
| 2026-02-11 | $228.71 | $232.04 | $227.00 | $230.85 | 3.3M |
| 2026-02-10 | $230.50 | $231.59 | $227.29 | $229.00 | 3.0M |
| 2026-02-09 | $232.18 | $234.87 | $230.04 | $230.54 | 2.5M |
| 2026-02-06 | $225.60 | $234.43 | $225.60 | $231.53 | 3.8M |
| 2026-02-05 | $218.85 | $225.55 | $215.90 | $224.38 | 5.7M |
| 2026-02-04 | $203.14 | $205.96 | $202.00 | $205.79 | 3.3M |
| 2026-02-03 | $196.19 | $204.41 | $195.72 | $201.47 | 2.0M |
| 2026-02-02 | $197.34 | $198.18 | $193.70 | $198.01 | 1.7M |
| 2026-01-30 | $190.32 | $194.79 | $189.48 | $194.75 | 1.4M |
| 2026-01-29 | $193.26 | $195.70 | $189.85 | $190.54 | 2.0M |
| 2026-01-28 | $191.63 | $193.04 | $189.36 | $192.00 | 1.3M |
| 2026-01-27 | $189.76 | $191.91 | $188.79 | $191.63 | 1.3M |
| 2026-01-26 | $191.87 | $192.01 | $188.88 | $189.97 | 1.5M |
| 2026-01-23 | $191.36 | $192.76 | $189.11 | $191.20 | 2.5M |
| 2026-01-22 | $195.54 | $196.16 | $190.54 | $190.65 | 1.7M |
| 2026-01-21 | $197.67 | $198.33 | $194.15 | $196.07 | 2.1M |
| 2026-01-20 | $198.67 | $201.51 | $196.33 | $198.87 | 2.2M |