Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	HSY	186.44	188.05	185.96	186.16	-0.92	1,186,506	16,613	185.00	186.72
2024-04-25	Z	HSY	188.80	189.21	185.82	187.15	-0.94	1,316,497	16,186	185.20	190.55
2024-04-24	Z	HSY	185.89	188.89	184.915	188.14	1.05	1,629,923	18,561	185.00	188.88
2024-04-23	Z	HSY	185.83	188.23	185.83	187.08	0.785	1,288,146	18,751	185.20	188.69
2024-04-22	Z	HSY	185.90	186.445	184.76	186.33	1.35	1,631,719	22,429	186.33	186.61
2024-04-19	Z	HSY	185.00	185.62	182.84	185.02	0.17	1,740,252	23,181	184.00	185.03
2024-04-18	Z	HSY	183.30	185.25	182.00	184.86	2.49	1,415,607	17,998	184.33	185.09
2024-04-17	Z	HSY	184.28	184.4116	180.44	182.45	-0.785	1,736,043	22,676	182.00	183.04
2024-04-16	Z	HSY	183.14	184.23	181.665	183.31	0.74	1,621,068	21,955	183.32	184.06
2024-04-15	Z	HSY	185.3577	186.02	182.175	182.57	-3.23	2,005,707	24,784	182.60	183.47
2024-04-12	Z	HSY	189.00	189.27	184.58	185.80	-3.715	1,803,207	23,947	184.65	185.80
2024-04-11	Z	HSY	192.37	192.9023	188.53	189.50	-2.447	1,301,319	18,680	189.50	286.00
2024-04-10	Z	HSY	192.50	193.54	190.67	192.03	-2.56	1,373,577	19,110	191.90	193.98
2024-04-09	Z	HSY	194.57	194.89	191.79	194.58	0.39	1,352,013	18,356	192.56	278.99
2024-04-08	Z	HSY	193.90	196.10	193.90	194.19	0.44	1,182,345	20,515	194.00	195.57
2024-04-05	Z	HSY	195.50	196.8668	192.24	193.74	-2.205	1,407,396	18,830	193.80	194.11
2024-04-04	Z	HSY	194.55	196.73	193.15	195.95	0.94	1,466,031	20,906	195.60	196.39
2024-04-03	Z	HSY	200.00	200.295	194.79	194.87	-5.72	2,095,403	27,691	195.00	195.73
2024-04-02	Z	HSY	199.62	201.215	197.765	200.55	2.31	1,993,600	26,473	200.00	203.60
2024-04-01	Z	HSY	196.58	198.94	194.65	198.27	3.79	1,573,730	21,935	197.76	198.51
2024-03-29	Z	HSY	195.00	196.77	194.27	194.50	0.828	0	0	194.50	196.68
2024-03-28	Z	HSY	195.00	196.77	194.27	194.50	0.828	1,584,703	17,294	194.50	196.68
2024-03-27	Z	HSY	191.94	194.50	191.92	193.71	2.81	1,446,088	16,015	193.15	194.00
2024-03-26	Z	HSY	191.41	192.80	189.11	190.90	-1.31	2,396,324	23,814	191.00	192.23
2024-03-25	Z	HSY	197.90	198.33	191.64	192.26	-5.715	1,766,172	19,552	190.10	203.45
2024-03-22	Z	HSY	199.60	199.60	197.75	197.99	-1.34	1,127,392	14,500	196.51	198.00
2024-03-21	Z	HSY	197.47	200.655	196.9461	199.31	1.23	2,331,343	21,559	199.27	200.01
2024-03-20	Z	HSY	202.20	204.19	196.68	198.03	-4.23	2,347,503	22,055	198.30	201.13
2024-03-19	Z	HSY	197.95	202.475	197.95	202.22	5.165	2,514,568	21,812	200.50	203.98
2024-03-18	Z	HSY	193.21	198.77	191.79	197.05	3.47	2,687,957	17,534	197.25	198.00
2024-03-15	Z	HSY	194.44	198.63	193.54	193.54	-1.125	12,184,825	26,250	188.32	199.88
2024-03-14	Z	HSY	196.13	196.53	193.22	195.06	-0.81	2,304,721	19,284	194.25	197.22
2024-03-13	Z	HSY	197.37	199.27	195.82	195.89	-0.605	2,254,357	18,472	195.93	197.89
2024-03-12	Z	HSY	198.75	199.57	195.40	196.47	-2.532	1,957,871	19,902	195.40	197.27
2024-03-11	Z	HSY	195.70	199.30	195.70	199.02	4.4209	2,152,498	21,823	197.24	199.79
2024-03-08	Z	HSY	192.33	195.49	192.14	194.56	1.995	1,968,899	19,974	194.00	196.00
2024-03-07	Z	HSY	193.08	193.99	191.15	192.52	-0.31	2,179,225	21,087	192.02	194.00
2024-03-06	Z	HSY	194.82	196.84	191.05	192.83	5.27	2,928,413	26,803	190.30	194.90
2024-03-05	Z	HSY	184.25	188.00	184.25	187.56	3.62	1,985,915	19,681	170.63	187.60
2024-03-04	Z	HSY	186.77	186.77	181.16	184.00	-3.985	2,729,551	29,834	183.56	185.30
2024-03-01	Z	HSY	187.56	188.5452	185.84	188.07	0.15	1,284,073	16,834	184.60	188.39
2024-02-29	Z	HSY	186.68	188.53	185.50	187.92	1.64	2,160,371	18,898	186.78	203.36
2024-02-28	Z	HSY	187.32	187.87	184.50	186.21	-0.945	1,328,848	19,041	186.00	187.01
2024-02-27	Z	HSY	188.13	189.39	187.07	187.17	-1.425	1,904,713	20,004	185.00	188.50
2024-02-26	Z	HSY	193.95	194.68	188.60	188.61	-5.21	2,032,904	21,339	189.00	189.95
2024-02-23	Z	HSY	193.06	195.32	192.44	193.83	0.33	1,678,974	16,250	192.00	194.87
2024-02-22	Z	HSY	191.56	193.79	187.99	193.54	1.08	1,570,551	20,150	189.87	194.80
2024-02-21	Z	HSY	194.80	195.33	191.80	192.49	-1.06	1,244,070	13,357	186.00	195.00
2024-02-20	Z	HSY	192.36	195.11	192.2393	193.57	2.37	1,811,509	18,589	191.51	194.63
2024-02-19	Z	HSY	191.25	193.26	189.53	191.16	-0.02	0	0	191.00	209.67
2024-02-16	Z	HSY	191.25	193.26	189.53	191.16	-0.02	1,595,248	17,918	191.00	209.67
2024-02-15	Z	HSY	192.17	194.85	192.17	192.58	1.32	1,270,813	15,687	181.50	194.29
2024-02-14	Z	HSY	193.26	195.01	190.41	191.25	-3.54	1,610,422	23,505	191.25	195.00
2024-02-13	Z	HSY	193.52	197.43	193.52	194.84	1.13	1,977,538	23,391	193.96	194.80
2024-02-12	Z	HSY	190.00	194.62	189.60	193.72	-1.739	3,132,267	34,012	192.80	193.55
2024-02-09	Z	HSY	201.25	201.795	194.67	195.45	-6.88	3,117,639	35,586	192.00	197.75
2024-02-08	Z	HSY	192.20	209.68	189.5703	202.31	8.01	4,712,376	44,112	202.00	203.65
2024-02-07	Z	HSY	195.40	196.40	193.77	194.26	-0.5694	1,958,856	23,298	194.00	202.20
2024-02-06	Z	HSY	196.41	196.595	193.61	194.78	-1.63	1,602,225	20,675	192.30	197.50
2024-02-05	Z	HSY	196.79	199.5599	196.27	196.39	-1.27	1,911,158	25,846	189.00	196.58
2024-02-02	Z	HSY	198.54	199.21	196.79	197.66	-0.77	1,761,409	22,088	195.80	205.91
2024-02-01	Z	HSY	192.78	198.53	190.89	198.43	4.93	1,776,480	21,969	198.00	199.00
2024-01-31	Z	HSY	197.00	197.21	193.38	193.54	-3.8401	2,147,784	23,892	188.00	195.00
2024-01-30	Z	HSY	192.99	197.59	192.614	197.38	4.595	2,355,432	24,781	190.00	197.84
2024-01-29	Z	HSY	193.29	194.63	191.13	192.79	2.5951	1,678,769	21,323	192.25	197.50