HSY(HSY)
HSY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $190.17 | $194.91 | $189.65 | $192.63 | 3.20M |
| 4/16/2026 | $192.00 | $193.29 | $190.72 | $191.36 | 1.74M |
| 4/15/2026 | $196.67 | $197.53 | $191.74 | $191.89 | 2.13M |
| 4/14/2026 | $196.12 | $200.39 | $193.93 | $197.68 | 2.59M |
| 4/13/2026 | $200.24 | $201.37 | $196.85 | $197.61 | 2.36M |
| 4/10/2026 | $210.79 | $211.09 | $202.19 | $202.31 | 1.89M |
| 4/9/2026 | $207.60 | $210.92 | $207.00 | $210.84 | 1.49M |
| 4/8/2026 | $207.32 | $209.02 | $206.27 | $208.99 | 1.28M |
| 4/7/2026 | $207.64 | $208.84 | $205.95 | $206.98 | 1.78M |
| 4/6/2026 | $205.45 | $208.84 | $204.99 | $207.97 | 1.47M |
| 4/2/2026 | $202.80 | $206.49 | $200.83 | $206.19 | 1.69M |
| 4/1/2026 | $203.39 | $205.21 | $199.62 | $202.89 | 2.25M |
| 3/31/2026 | $215.07 | $215.19 | $205.54 | $207.89 | 2.47M |
| 3/30/2026 | $213.55 | $215.28 | $211.38 | $213.55 | 1.62M |
| 3/27/2026 | $210.93 | $216.08 | $210.45 | $213.73 | 1.72M |
| 3/26/2026 | $215.28 | $217.16 | $209.95 | $210.43 | 2.01M |
| 3/25/2026 | $215.84 | $217.64 | $212.18 | $217.00 | 1.17M |
| 3/24/2026 | $214.28 | $217.39 | $212.30 | $215.20 | 1.17M |
| 3/23/2026 | $211.30 | $216.39 | $210.26 | $215.17 | 1.71M |
| 3/20/2026 | $211.69 | $212.37 | $208.98 | $210.14 | 5.67M |
| 3/19/2026 | $212.19 | $212.71 | $209.13 | $210.58 | 2.27M |
| 3/18/2026 | $216.71 | $218.17 | $212.21 | $212.72 | 1.81M |
| 3/17/2026 | $220.93 | $221.02 | $214.81 | $217.71 | 1.18M |
| 3/16/2026 | $219.22 | $221.38 | $218.01 | $220.11 | 1.40M |
| 3/13/2026 | $218.30 | $219.99 | $216.22 | $217.09 | 1.16M |
| 3/12/2026 | $217.01 | $219.69 | $214.66 | $215.64 | 1.42M |
| 3/11/2026 | $218.08 | $219.14 | $214.85 | $217.85 | 1.28M |
| 3/10/2026 | $219.78 | $222.25 | $216.58 | $219.00 | 1.57M |
| 3/9/2026 | $223.88 | $224.92 | $220.22 | $222.78 | 2.15M |
| 3/6/2026 | $225.61 | $227.29 | $224.03 | $224.99 | 1.27M |
| 3/5/2026 | $229.21 | $229.84 | $225.22 | $226.58 | 1.77M |
| 3/4/2026 | $234.96 | $236.02 | $230.18 | $232.05 | 1.25M |
| 3/3/2026 | $234.04 | $236.66 | $232.74 | $234.16 | 1.17M |
| 3/2/2026 | $235.43 | $239.48 | $234.74 | $235.69 | 1.07M |
| 2/27/2026 | $232.17 | $236.78 | $232.17 | $236.28 | 2.29M |
| 2/26/2026 | $230.43 | $232.60 | $229.75 | $231.50 | 1.42M |
| 2/25/2026 | $229.54 | $231.15 | $225.56 | $229.64 | 1.67M |
| 2/24/2026 | $225.83 | $230.48 | $225.83 | $230.21 | 1.62M |
| 2/23/2026 | $220.37 | $227.80 | $218.15 | $226.07 | 1.89M |
| 2/20/2026 | $220.74 | $222.30 | $217.48 | $221.77 | 2.74M |
| 2/19/2026 | $222.66 | $223.49 | $218.75 | $219.91 | 1.62M |
| 2/18/2026 | $219.66 | $222.25 | $215.61 | $222.04 | 2.47M |
| 2/17/2026 | $221.08 | $222.06 | $214.62 | $219.40 | 2.70M |
| 2/13/2026 | $227.05 | $227.20 | $221.36 | $222.58 | 2.20M |
| 2/12/2026 | $231.03 | $232.76 | $226.09 | $226.26 | 2.45M |
| 2/11/2026 | $228.71 | $232.04 | $227.00 | $230.85 | 3.27M |
| 2/10/2026 | $230.50 | $231.59 | $227.29 | $229.00 | 2.96M |
| 2/9/2026 | $232.18 | $234.87 | $230.04 | $230.54 | 2.48M |
| 2/6/2026 | $225.60 | $234.43 | $225.60 | $231.53 | 3.83M |
| 2/5/2026 | $218.85 | $225.55 | $215.90 | $224.38 | 5.70M |
| 2/4/2026 | $203.14 | $205.96 | $202.00 | $205.79 | 3.34M |
| 2/3/2026 | $196.19 | $204.41 | $195.72 | $201.47 | 2.04M |
| 2/2/2026 | $197.34 | $198.18 | $193.70 | $198.01 | 1.67M |
| 1/30/2026 | $190.32 | $194.79 | $189.48 | $194.75 | 1.40M |
| 1/29/2026 | $193.26 | $195.70 | $189.85 | $190.54 | 1.96M |
| 1/28/2026 | $191.63 | $193.04 | $189.36 | $192.00 | 1.30M |
| 1/27/2026 | $189.76 | $191.91 | $188.79 | $191.63 | 1.26M |
| 1/26/2026 | $191.87 | $192.01 | $188.88 | $189.97 | 1.49M |
| 1/23/2026 | $191.36 | $192.76 | $189.11 | $191.20 | 2.52M |
| 1/22/2026 | $195.54 | $196.16 | $190.54 | $190.65 | 1.69M |
| 1/21/2026 | $197.67 | $198.33 | $194.15 | $196.07 | 2.10M |
| 1/20/2026 | $198.67 | $201.51 | $196.33 | $198.87 | 2.23M |