Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 171.42 | 0.54 | 0.32% | 172.00 | 173.02 | 171.06 | 171 |
| Jun 27 2024 | 170.88 | -1.14 | -0.66% | 171.24 | 172.00 | 170.50 | 958 |
| Jun 26 2024 | 172.02 | -1.92 | -1.10% | 173.30 | 174.44 | 172.00 | 662 |
| Jun 25 2024 | 173.94 | -0.64 | -0.37% | 174.38 | 178.52 | 173.16 | 676 |
| Jun 24 2024 | 174.58 | 4.60 | 2.71% | 171.68 | 174.76 | 170.02 | 610 |
| Jun 21 2024 | 169.98 | 0.36 | 0.21% | 169.38 | 172.18 | 169.38 | 859 |
| Jun 20 2024 | 169.62 | 0.10 | 0.06% | 170.52 | 171.50 | 169.52 | 1,598 |
| Jun 19 2024 | 169.52 | -0.88 | -0.52% | 170.86 | 170.86 | 169.48 | 730 |
| Jun 18 2024 | 170.40 | 0.38 | 0.22% | 170.46 | 172.00 | 169.00 | 1,131 |
| Jun 17 2024 | 170.02 | -4.86 | -2.78% | 175.52 | 175.52 | 170.02 | 815 |
| Jun 14 2024 | 174.88 | 2.08 | 1.20% | 172.52 | 176.16 | 172.18 | 490 |
| Jun 13 2024 | 172.80 | -0.70 | -0.40% | 172.84 | 174.44 | 172.48 | 853 |
| Jun 12 2024 | 173.50 | -3.34 | -1.89% | 178.50 | 178.50 | 173.46 | 352 |
| Jun 11 2024 | 176.84 | -0.98 | -0.55% | 177.14 | 178.66 | 175.96 | 337 |
| Jun 10 2024 | 177.82 | -4.18 | -2.30% | 182.02 | 182.52 | 176.84 | 957 |
| Jun 07 2024 | 182.00 | 0.24 | 0.13% | 182.34 | 183.70 | 181.10 | 303 |
| Jun 06 2024 | 181.76 | -0.14 | -0.08% | 181.94 | 182.70 | 181.50 | 576 |
| Jun 05 2024 | 181.90 | -1.90 | -1.03% | 184.80 | 184.80 | 181.90 | 297 |
| Jun 04 2024 | 183.80 | 3.74 | 2.08% | 180.02 | 184.04 | 180.00 | 466 |
| Jun 03 2024 | 180.06 | -1.94 | -1.07% | 183.68 | 183.68 | 179.98 | 718 |
| May 31 2024 | 182.00 | 3.40 | 1.90% | 179.26 | 182.00 | 177.48 | 406 |
| May 30 2024 | 178.60 | -1.14 | -0.63% | 176.88 | 179.82 | 176.88 | 931 |
| May 29 2024 | 179.74 | -2.20 | -1.21% | 181.78 | 182.44 | 179.34 | 396 |
| May 28 2024 | 181.94 | -0.06 | -0.03% | 180.64 | 182.50 | 180.00 | 1,334 |
| May 27 2024 | 182.00 | 0.40 | 0.22% | 183.00 | 183.00 | 181.22 | 508 |
| May 24 2024 | 181.60 | -5.22 | -2.79% | 185.70 | 186.26 | 181.60 | 245 |
| May 23 2024 | 186.82 | -4.28 | -2.24% | 190.02 | 190.46 | 186.76 | 374 |
| May 22 2024 | 191.10 | -0.30 | -0.16% | 191.08 | 192.04 | 189.00 | 440 |
| May 21 2024 | 191.40 | -0.66 | -0.34% | 191.60 | 192.20 | 190.52 | 500 |
| May 20 2024 | 192.06 | 1.70 | 0.89% | 190.06 | 192.06 | 190.06 | 331 |
| May 17 2024 | 190.36 | -0.74 | -0.39% | 191.88 | 192.86 | 189.94 | 751 |
| May 16 2024 | 191.10 | 1.42 | 0.75% | 186.72 | 191.12 | 186.72 | 627 |
| May 15 2024 | 189.68 | -3.38 | -1.75% | 193.32 | 193.94 | 189.44 | 689 |
| May 14 2024 | 193.06 | -1.38 | -0.71% | 195.24 | 195.68 | 192.10 | 1,617 |
| May 13 2024 | 194.44 | 5.02 | 2.65% | 191.16 | 194.60 | 190.02 | 1,346 |
| May 10 2024 | 189.42 | 4.12 | 2.22% | 185.88 | 190.22 | 185.56 | 687 |
| May 09 2024 | 185.30 | -0.34 | -0.18% | 185.66 | 187.42 | 184.76 | 213 |
| May 08 2024 | 185.64 | 2.30 | 1.25% | 185.00 | 186.76 | 183.86 | 742 |
| May 07 2024 | 183.34 | 1.38 | 0.76% | 183.14 | 185.30 | 182.48 | 683 |
| May 06 2024 | 181.96 | -1.90 | -1.03% | 185.38 | 185.38 | 180.56 | 726 |
| May 03 2024 | 183.86 | 1.36 | 0.75% | 184.54 | 186.28 | 178.62 | 1,303 |
| May 02 2024 | 182.50 | -1.70 | -0.92% | 181.72 | 183.66 | 181.00 | 744 |
| Apr 30 2024 | 184.20 | 6.22 | 3.49% | 180.58 | 184.68 | 179.94 | 1,048 |
| Apr 29 2024 | 177.98 | 3.38 | 1.94% | 174.94 | 177.98 | 173.96 | 496 |
| Apr 26 2024 | 174.60 | 0.66 | 0.38% | 174.00 | 175.70 | 173.92 | 366 |
| Apr 25 2024 | 173.94 | -2.16 | -1.23% | 175.48 | 176.08 | 173.80 | 467 |
| Apr 24 2024 | 176.10 | 1.08 | 0.62% | 175.20 | 176.52 | 173.20 | 493 |
| Apr 23 2024 | 175.02 | 0.64 | 0.37% | 173.66 | 176.14 | 173.66 | 400 |
| Apr 22 2024 | 174.38 | 0.48 | 0.28% | 173.08 | 175.08 | 173.00 | 911 |
| Apr 19 2024 | 173.90 | 0.94 | 0.54% | 173.38 | 173.90 | 171.88 | 1,050 |
| Apr 18 2024 | 172.96 | 2.66 | 1.56% | 170.38 | 172.96 | 170.38 | 529 |
| Apr 17 2024 | 170.30 | -2.86 | -1.65% | 173.24 | 173.24 | 169.56 | 815 |
| Apr 16 2024 | 173.16 | 1.38 | 0.80% | 171.02 | 173.30 | 171.00 | 732 |
| Apr 15 2024 | 171.78 | -2.60 | -1.49% | 175.90 | 175.90 | 171.78 | 1,491 |
| Apr 12 2024 | 174.38 | -2.22 | -1.26% | 177.96 | 178.36 | 173.98 | 759 |
| Apr 11 2024 | 176.60 | -1.48 | -0.83% | 178.56 | 179.00 | 176.20 | 473 |
| Apr 10 2024 | 178.08 | -1.00 | -0.56% | 178.84 | 179.88 | 178.08 | 696 |
| Apr 09 2024 | 179.08 | -1.02 | -0.57% | 178.56 | 179.88 | 176.84 | 630 |
| Apr 08 2024 | 180.10 | 2.22 | 1.25% | 180.02 | 180.50 | 178.02 | 877 |
| Apr 05 2024 | 177.88 | -2.94 | -1.63% | 181.64 | 181.90 | 177.74 | 1,099 |
| Apr 04 2024 | 180.82 | 0.22 | 0.12% | 180.00 | 181.32 | 177.54 | 965 |
| Apr 03 2024 | 180.60 | -5.34 | -2.87% | 186.38 | 187.64 | 180.30 | 941 |
| Apr 02 2024 | 185.94 | 5.44 | 3.01% | 183.84 | 186.64 | 183.50 | 1,041 |
