The closing price for Hershey (HSY) in 2022 was $210.55, on December 30, 2022. It was up 22.2% for the year. The latest price is $182.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $211.92 | $212.24 | $208.97 | $210.55 | 441,400 |
December 29 2022 | $212.49 | $212.73 | $210.79 | $212.08 | 570,300 |
December 28 2022 | $214.96 | $215.02 | $211.63 | $211.74 | 416,800 |
December 27 2022 | $214.93 | $215.59 | $214.03 | $214.34 | 497,300 |
December 23 2022 | $213.55 | $214.55 | $212.60 | $214.47 | 354,000 |
December 22 2022 | $213.55 | $214.49 | $211.62 | $213.61 | 432,100 |
December 21 2022 | $213.44 | $215.37 | $212.70 | $213.65 | 430,800 |
December 20 2022 | $213.19 | $213.91 | $211.05 | $212.44 | 653,700 |
December 19 2022 | $213.67 | $216.17 | $212.51 | $213.57 | 698,300 |
December 16 2022 | $211.86 | $214.84 | $211.32 | $213.67 | 1,569,000 |
December 15 2022 | $213.55 | $214.31 | $211.41 | $212.89 | 790,800 |
December 14 2022 | $215.28 | $217.61 | $213.89 | $214.59 | 681,900 |
December 13 2022 | $217.60 | $217.70 | $213.94 | $214.88 | 1,357,600 |
December 12 2022 | $215.71 | $217.57 | $214.44 | $217.57 | 894,300 |
December 09 2022 | $219.29 | $220.62 | $215.17 | $215.28 | 1,013,900 |
December 08 2022 | $215.99 | $220.45 | $215.63 | $219.41 | 1,334,300 |
December 07 2022 | $213.11 | $215.42 | $212.94 | $215.21 | 1,018,600 |
December 06 2022 | $212.14 | $213.67 | $209.59 | $211.45 | 709,900 |
December 05 2022 | $211.08 | $212.29 | $210.57 | $212.08 | 539,700 |
December 02 2022 | $210.53 | $213.57 | $210.37 | $213.43 | 741,300 |
December 01 2022 | $214.22 | $214.28 | $210.03 | $210.83 | 913,800 |
November 30 2022 | $209.32 | $213.85 | $207.75 | $213.83 | 1,638,800 |
November 29 2022 | $210.95 | $211.48 | $207.80 | $209.57 | 755,400 |
November 28 2022 | $212.62 | $213.44 | $211.03 | $211.52 | 706,300 |
November 25 2022 | $212.05 | $212.70 | $210.89 | $212.54 | 281,800 |
Daily pricing data for Hershey dates back to 3/17/1980, and may be incomplete.