ETR:HSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	164.30	164.30	164.30	164.30	164.30	1.20%	-
Apr 16, 2026	161.95	162.35	161.95	162.35	162.35	-1.07%	215
Apr 15, 2026	163.70	164.10	163.70	164.10	164.10	-2.44%	3
Apr 14, 2026	167.30	168.20	167.30	168.20	168.20	-0.24%	76
Apr 13, 2026	170.90	170.90	168.60	168.60	168.60	-3.90%	20
Apr 10, 2026	175.70	175.70	175.45	175.45	175.45	-2.12%	11
Apr 9, 2026	179.55	179.55	179.10	179.25	179.25	0.84%	47
Apr 8, 2026	180.40	180.40	177.20	177.75	177.75	-0.62%	233
Apr 7, 2026	179.90	179.90	178.85	178.85	178.85	1.78%	3
Apr 2, 2026	179.76	179.78	175.72	175.72	175.72	-5.72%	50
Mar 30, 2026	186.74	186.74	186.38	186.38	186.38	-0.09%	30
Mar 27, 2026	186.54	186.54	186.54	186.54	186.54	1.77%	-
Mar 26, 2026	186.68	186.68	183.30	183.30	183.30	-1.88%	87
Mar 25, 2026	186.50	186.82	186.50	186.82	186.82	0.01%	70
Mar 24, 2026	186.80	186.80	186.80	186.80	186.80	0.92%	-
Mar 23, 2026	177.74	185.10	177.74	185.10	185.10	1.35%	329
Mar 20, 2026	182.36	182.64	182.36	182.64	182.64	-0.64%	102
Mar 19, 2026	183.82	183.82	183.82	183.82	183.82	-1.54%	10
Mar 18, 2026	190.36	190.36	186.70	186.70	186.70	-1.08%	6
Mar 17, 2026	188.74	188.74	188.74	188.74	188.74	-1.63%	-
Mar 16, 2026	191.86	191.86	191.86	191.86	191.86	0.95%	-
Mar 13, 2026	190.06	190.06	190.06	190.06	190.06	0.39%	-
Mar 12, 2026	189.88	189.88	189.32	189.32	189.32	0.55%	30
Mar 11, 2026	188.28	188.28	188.28	188.28	188.28	-0.73%	-
Mar 10, 2026	189.66	189.66	189.66	189.66	189.66	-1.58%	-
Mar 9, 2026	193.38	193.38	191.36	192.70	192.70	-0.50%	271
Mar 6, 2026	195.52	195.52	193.66	193.66	193.66	-1.91%	78
Mar 5, 2026	205.40	205.40	196.62	197.44	197.44	-1.23%	12
Mar 4, 2026	200.95	200.95	199.90	199.90	199.90	-1.19%	30
Mar 3, 2026	200.50	202.30	200.50	202.30	202.30	0.05%	92
Mar 2, 2026	201.40	202.20	198.48	202.20	202.20	2.08%	42
Feb 27, 2026	195.44	198.08	195.40	198.08	198.08	1.06%	129
Feb 26, 2026	196.00	196.00	196.00	196.00	196.00	1.68%	-
Feb 25, 2026	195.50	195.50	192.76	192.76	192.76	0.08%	5
Feb 24, 2026	192.60	192.60	192.60	192.60	192.60	1.53%	-
Feb 23, 2026	188.28	190.00	188.28	189.70	189.70	1.05%	74
Feb 20, 2026	187.04	187.72	187.04	187.72	187.72	0.34%	12
Feb 19, 2026	190.00	190.00	187.08	187.08	187.08	0.52%	1
Feb 18, 2026	182.80	186.12	182.80	186.12	186.12	1.97%	139
Feb 17, 2026	182.52	182.52	182.52	182.52	182.52	-6.09%	-
Feb 12, 2026	194.36	194.36	194.36	194.36	193.14	0.06%	-
Feb 11, 2026	187.60	194.24	187.60	194.24	193.02	0.64%	56
Feb 10, 2026	193.00	193.00	191.34	193.00	191.78	-1.39%	179
Feb 9, 2026	194.48	195.72	194.40	195.72	194.49	0.39%	640
Feb 6, 2026	190.14	195.74	190.14	194.96	193.73	4.44%	272
Feb 5, 2026	175.50	187.44	174.68	186.68	185.50	7.77%	196
Feb 4, 2026	171.22	173.22	166.96	173.22	172.13	0.43%	2,920
Feb 3, 2026	168.98	172.48	168.88	172.48	171.39	4.38%	387
Feb 2, 2026	165.24	165.24	165.24	165.24	164.20	1.80%	-
Jan 30, 2026	159.04	162.32	159.04	162.32	161.30	-0.54%	58