VIE:HSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	159.80	160.35	159.80	160.10	-	0.47%	-
Jun 1, 2026	166.50	167.55	159.35	159.35	159.35	-3.83%	-
May 29, 2026	169.20	169.65	165.70	165.70	165.70	-2.04%	-
May 28, 2026	170.35	170.35	169.05	169.15	169.15	-1.17%	-
May 27, 2026	164.45	171.15	164.45	171.15	171.15	3.16%	-
May 26, 2026	167.10	168.45	165.90	165.90	165.90	-1.66%	-
May 25, 2026	168.65	168.85	168.65	168.70	168.70	1.50%	-
May 22, 2026	164.30	166.20	164.30	166.20	166.20	0.27%	-
May 21, 2026	163.95	165.75	163.15	165.75	165.75	1.04%	-
May 20, 2026	166.30	166.50	164.05	164.05	164.05	-2.00%	-
May 19, 2026	164.60	167.40	164.60	167.40	167.40	2.73%	-
May 18, 2026	159.75	162.95	159.75	162.95	162.95	0.87%	-
May 15, 2026	161.95	163.45	161.55	161.55	161.55	-2.21%	-
May 13, 2026	162.45	166.45	162.45	166.45	165.21	1.52%	-
May 12, 2026	160.60	163.95	160.60	163.95	162.72	3.63%	-
May 11, 2026	157.85	158.30	157.80	158.20	157.02	-0.03%	-
May 8, 2026	159.50	159.50	158.25	158.25	157.07	0.96%	-
May 7, 2026	158.85	158.85	156.75	156.75	155.58	-1.04%	-
May 6, 2026	157.90	158.40	157.75	158.40	157.22	0.76%	-
May 5, 2026	155.90	157.20	155.40	157.20	156.03	1.45%	-
May 4, 2026	155.10	155.20	154.65	154.95	153.79	-0.83%	-
Apr 30, 2026	165.35	165.35	156.05	156.25	155.08	-3.85%	-
Apr 29, 2026	160.95	162.50	160.65	162.50	161.29	0.87%	-
Apr 28, 2026	160.50	161.70	159.55	161.10	159.90	-0.89%	-
Apr 27, 2026	163.55	164.20	162.55	162.55	161.34	-0.97%	-
Apr 24, 2026	164.85	164.85	163.75	164.15	162.92	0.03%	-
Apr 23, 2026	160.90	164.10	160.90	164.10	162.87	1.64%	-
Apr 22, 2026	161.60	161.60	161.15	161.45	160.24	-0.25%	-
Apr 21, 2026	163.10	163.75	161.85	161.85	160.64	-1.70%	-
Apr 20, 2026	164.90	164.90	163.45	164.65	163.42	0.24%	-
Apr 17, 2026	163.00	164.25	160.85	164.25	163.02	1.26%	-
Apr 16, 2026	162.55	163.10	162.20	162.20	160.99	-1.13%	-
Apr 15, 2026	167.65	167.65	164.05	164.05	162.82	-2.50%	-
Apr 14, 2026	168.10	168.35	166.80	168.25	166.99	-0.15%	-
Apr 13, 2026	173.15	174.55	168.50	168.50	167.24	-3.74%	-
Apr 10, 2026	179.95	180.95	175.05	175.05	173.74	-2.29%	-
Apr 9, 2026	178.75	179.15	177.80	179.15	177.81	0.84%	-
Apr 8, 2026	180.75	180.75	176.85	177.65	176.32	-0.56%	-
Apr 7, 2026	180.25	180.55	178.65	178.65	177.31	1.62%	-
Apr 2, 2026	175.94	177.70	175.36	175.80	174.49	-0.25%	-
Apr 1, 2026	178.20	179.60	174.70	176.24	174.92	-5.60%	-
Mar 31, 2026	187.44	187.84	186.70	186.70	185.30	0.17%	-
Mar 30, 2026	185.24	186.38	185.24	186.38	184.99	-0.02%	-
Mar 27, 2026	182.86	186.42	182.46	186.42	185.03	1.38%	-
Mar 26, 2026	187.16	187.52	183.88	183.88	182.51	-1.52%	-
Mar 25, 2026	186.40	186.72	183.68	186.72	185.32	-0.05%	-
Mar 24, 2026	186.46	186.82	185.58	186.82	185.42	0.76%	-
Mar 23, 2026	179.18	185.42	179.18	185.42	184.03	1.50%	4
Mar 20, 2026	182.14	183.72	182.14	182.68	181.31	-0.46%	-
Mar 19, 2026	185.52	185.56	183.52	183.52	182.15	-1.96%	-