The Hershey Company (BMV:HSY)
3,367.00
0.00 (0.00%)
At close: Oct 10, 2025
The Hershey Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | 3,367.00 | -3.39% | 8 |
Sep 18, 2025 | 3,485.01 | 3,485.01 | 3,485.01 | 3,485.01 | 3,485.01 | - | 5 |
Sep 17, 2025 | 3,485.01 | 3,485.01 | 3,485.01 | 3,485.01 | 3,485.01 | 2.50% | 269 |
Sep 4, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | -0.32% | 5 |
Aug 19, 2025 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | - | 6 |
Aug 8, 2025 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 3,385.22 | -4.72% | 10 |
Aug 1, 2025 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,552.94 | -0.38% | 11 |
Jul 30, 2025 | 3,594.26 | 3,594.26 | 3,593.52 | 3,593.52 | 3,566.36 | 4.16% | 10,397 |
Jul 29, 2025 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,423.93 | 1.47% | 10 |
Jul 25, 2025 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,374.30 | 10.93% | 17 |
Jul 10, 2025 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,041.84 | 1.52% | 46 |
Jul 9, 2025 | 3,023.00 | 3,023.00 | 3,019.00 | 3,019.00 | 2,996.18 | -8.38% | 69 |
Jul 2, 2025 | 3,310.00 | 3,310.00 | 3,295.00 | 3,295.00 | 3,270.10 | -0.60% | 53 |
Jun 20, 2025 | 3,320.50 | 3,320.50 | 3,315.00 | 3,315.00 | 3,289.95 | 3.53% | 3,761 |
Jun 16, 2025 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 3,177.80 | 0.63% | 51 |
Jun 11, 2025 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,157.95 | 2.51% | 8 |
Jun 6, 2025 | 3,084.00 | 3,104.00 | 3,084.00 | 3,104.00 | 3,080.54 | 1.74% | 64 |
May 27, 2025 | 3,053.00 | 3,053.00 | 3,046.00 | 3,050.86 | 3,027.80 | 2.07% | 565 |
May 23, 2025 | 3,000.00 | 3,000.00 | 2,989.00 | 2,989.00 | 2,966.41 | -0.37% | 602 |
May 21, 2025 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,977.33 | -2.29% | 36 |
May 16, 2025 | 3,077.00 | 3,077.00 | 3,070.40 | 3,070.40 | 3,047.20 | -3.45% | 55 |
Apr 28, 2025 | 3,200.00 | 3,200.00 | 3,180.00 | 3,180.00 | 3,129.48 | -4.97% | 23 |
Apr 11, 2025 | 3,346.40 | 3,346.40 | 3,346.40 | 3,346.40 | 3,293.24 | -1.89% | 63 |
Apr 4, 2025 | 3,350.00 | 3,411.00 | 3,350.00 | 3,411.00 | 3,356.81 | 1.82% | 32 |
Apr 2, 2025 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,296.78 | -0.30% | 19 |
Mar 31, 2025 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,306.62 | -2.18% | 8 |
Mar 13, 2025 | 3,350.00 | 3,435.00 | 3,350.00 | 3,435.00 | 3,380.43 | 1.03% | 368 |