The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
175.28
-4.97 (-2.76%)
At close: Oct 29, 2025, 4:00 PM EDT
174.00
-1.28 (-0.73%)
After-hours: Oct 29, 2025, 7:56 PM EDT
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 178.73 | 179.17 | 173.50 | 175.28 | 175.28 | -2.76% | 3,127,934 |
| Oct 28, 2025 | 179.66 | 182.36 | 179.41 | 180.25 | 180.25 | -0.66% | 1,761,018 |
| Oct 27, 2025 | 179.95 | 181.50 | 178.94 | 181.45 | 181.45 | 1.15% | 1,335,152 |
| Oct 24, 2025 | 182.90 | 182.90 | 179.31 | 179.38 | 179.38 | -1.21% | 1,217,569 |
| Oct 23, 2025 | 184.25 | 184.76 | 180.90 | 181.58 | 181.58 | -1.42% | 1,139,340 |
| Oct 22, 2025 | 185.74 | 186.13 | 181.81 | 184.20 | 184.20 | -1.04% | 1,254,747 |
| Oct 21, 2025 | 187.30 | 187.52 | 185.31 | 186.13 | 186.13 | -0.04% | 905,986 |
| Oct 20, 2025 | 187.52 | 189.03 | 184.07 | 186.21 | 186.21 | -0.81% | 1,433,335 |
| Oct 17, 2025 | 188.17 | 188.44 | 184.89 | 187.74 | 187.74 | 0.50% | 3,175,428 |
| Oct 16, 2025 | 192.02 | 194.21 | 186.47 | 186.80 | 186.80 | -2.51% | 1,508,294 |
| Oct 15, 2025 | 189.64 | 191.63 | 188.79 | 191.60 | 191.60 | 1.15% | 1,551,276 |
| Oct 14, 2025 | 188.60 | 191.45 | 184.53 | 189.43 | 189.43 | 0.12% | 1,604,115 |
| Oct 13, 2025 | 188.70 | 189.67 | 186.62 | 189.20 | 189.20 | -1.53% | 1,577,404 |
| Oct 10, 2025 | 193.71 | 195.72 | 191.57 | 192.13 | 192.13 | -0.23% | 1,199,230 |
| Oct 9, 2025 | 195.92 | 195.92 | 191.10 | 192.58 | 192.58 | -1.52% | 1,165,362 |
| Oct 8, 2025 | 194.49 | 196.59 | 193.76 | 195.56 | 195.56 | 0.60% | 1,013,482 |
| Oct 7, 2025 | 195.99 | 197.12 | 193.32 | 194.39 | 194.39 | -0.40% | 1,417,735 |
| Oct 6, 2025 | 195.40 | 196.05 | 192.91 | 195.18 | 195.18 | 0.03% | 1,392,912 |
| Oct 3, 2025 | 189.00 | 195.34 | 188.76 | 195.13 | 195.13 | 3.23% | 1,678,789 |
| Oct 2, 2025 | 186.99 | 189.88 | 186.79 | 189.02 | 189.02 | 0.10% | 1,056,716 |
| Oct 1, 2025 | 187.09 | 189.39 | 184.45 | 188.83 | 188.83 | 0.95% | 1,273,949 |
| Sep 30, 2025 | 184.76 | 187.66 | 183.19 | 187.05 | 187.05 | 1.60% | 1,074,887 |
| Sep 29, 2025 | 187.67 | 188.60 | 183.27 | 184.11 | 184.11 | -2.13% | 1,334,746 |
| Sep 26, 2025 | 185.12 | 188.42 | 185.00 | 188.11 | 188.11 | 1.54% | 1,043,252 |
| Sep 25, 2025 | 192.34 | 192.34 | 185.11 | 185.26 | 185.26 | -2.95% | 1,356,709 |
| Sep 24, 2025 | 190.80 | 192.08 | 190.10 | 190.89 | 190.89 | 0.08% | 1,136,438 |
| Sep 23, 2025 | 191.93 | 192.92 | 189.82 | 190.74 | 190.74 | -0.83% | 1,308,833 |
| Sep 22, 2025 | 190.12 | 193.46 | 188.32 | 192.34 | 192.34 | 1.14% | 1,718,443 |
| Sep 19, 2025 | 189.22 | 190.69 | 187.86 | 190.18 | 190.18 | 0.58% | 3,209,101 |
| Sep 18, 2025 | 189.12 | 190.50 | 187.58 | 189.08 | 189.08 | -1.05% | 1,869,312 |
| Sep 17, 2025 | 193.09 | 194.91 | 189.95 | 191.09 | 191.09 | -1.22% | 1,189,362 |
| Sep 16, 2025 | 192.48 | 195.35 | 188.71 | 193.45 | 193.45 | 4.25% | 2,815,464 |
| Sep 15, 2025 | 186.31 | 186.93 | 184.26 | 185.56 | 185.56 | 0.30% | 939,532 |
| Sep 12, 2025 | 184.63 | 185.62 | 183.45 | 185.01 | 185.01 | -0.29% | 871,568 |
| Sep 11, 2025 | 186.21 | 187.75 | 185.44 | 185.55 | 185.55 | -0.03% | 915,985 |
| Sep 10, 2025 | 186.63 | 187.36 | 182.99 | 185.60 | 185.60 | -1.11% | 1,336,451 |
| Sep 9, 2025 | 187.74 | 188.85 | 187.20 | 187.69 | 187.69 | 0.09% | 925,061 |
| Sep 8, 2025 | 184.62 | 188.39 | 184.03 | 187.53 | 187.53 | 1.11% | 1,466,263 |
| Sep 5, 2025 | 185.59 | 190.21 | 185.12 | 185.48 | 185.48 | 0.10% | 1,330,068 |
| Sep 4, 2025 | 184.91 | 186.20 | 184.00 | 185.30 | 185.30 | 0.33% | 733,703 |
| Sep 3, 2025 | 185.44 | 186.45 | 182.79 | 184.69 | 184.69 | -0.59% | 1,109,350 |
| Sep 2, 2025 | 183.98 | 186.04 | 183.62 | 185.78 | 185.78 | 1.10% | 1,209,989 |
| Aug 29, 2025 | 180.16 | 184.22 | 179.98 | 183.75 | 183.75 | 2.09% | 1,108,719 |
| Aug 28, 2025 | 180.58 | 181.13 | 177.74 | 179.99 | 179.99 | -0.92% | 1,220,234 |
| Aug 27, 2025 | 182.70 | 183.68 | 181.20 | 181.66 | 181.66 | -0.95% | 882,503 |
| Aug 26, 2025 | 180.15 | 183.57 | 179.73 | 183.40 | 183.40 | 1.51% | 1,325,806 |
| Aug 25, 2025 | 181.07 | 181.84 | 178.96 | 180.68 | 180.68 | -0.41% | 1,121,673 |
| Aug 22, 2025 | 180.27 | 181.99 | 179.40 | 181.43 | 181.43 | 1.15% | 1,110,311 |
| Aug 21, 2025 | 180.15 | 180.36 | 178.43 | 179.36 | 179.36 | -1.23% | 1,171,397 |
| Aug 20, 2025 | 181.95 | 185.00 | 181.12 | 181.59 | 181.59 | 0.45% | 1,289,061 |