The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
180.07
+0.79 (0.44%)
At close: Jan 7, 2026, 4:00 PM EST
184.00
+3.93 (2.18%)
After-hours: Jan 7, 2026, 5:38 PM EST
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 182.10 | 183.27 | 179.91 | 180.07 | 180.07 | 0.44% | 2,117,330 |
| Jan 6, 2026 | 180.06 | 182.40 | 179.23 | 179.28 | 179.28 | -0.39% | 1,761,746 |
| Jan 5, 2026 | 184.10 | 185.00 | 179.78 | 179.99 | 179.99 | -1.33% | 1,689,670 |
| Jan 2, 2026 | 181.98 | 184.44 | 180.72 | 182.41 | 182.41 | 0.24% | 1,192,031 |
| Dec 31, 2025 | 182.19 | 183.74 | 181.81 | 181.98 | 181.98 | -0.12% | 924,523 |
| Dec 30, 2025 | 180.55 | 183.30 | 180.21 | 182.19 | 182.19 | 0.79% | 1,007,951 |
| Dec 29, 2025 | 184.36 | 184.61 | 180.30 | 180.77 | 180.77 | -1.86% | 1,751,734 |
| Dec 26, 2025 | 184.58 | 185.12 | 183.58 | 184.20 | 184.20 | -0.32% | 689,964 |
| Dec 24, 2025 | 183.09 | 184.96 | 182.61 | 184.80 | 184.80 | 1.19% | 458,429 |
| Dec 23, 2025 | 185.00 | 185.00 | 178.80 | 182.62 | 182.62 | -2.02% | 1,750,066 |
| Dec 22, 2025 | 187.56 | 188.00 | 184.09 | 186.38 | 186.38 | -1.52% | 1,353,698 |
| Dec 19, 2025 | 188.10 | 191.15 | 187.21 | 189.26 | 189.26 | 0.58% | 3,460,345 |
| Dec 18, 2025 | 188.51 | 190.04 | 186.84 | 188.16 | 188.16 | -0.41% | 919,808 |
| Dec 17, 2025 | 188.82 | 190.19 | 187.69 | 188.94 | 188.94 | 0.42% | 990,536 |
| Dec 16, 2025 | 189.00 | 189.85 | 186.85 | 188.15 | 188.15 | 0.02% | 1,475,516 |
| Dec 15, 2025 | 186.45 | 188.63 | 184.38 | 188.11 | 188.11 | 3.45% | 2,212,285 |
| Dec 12, 2025 | 182.04 | 183.70 | 180.97 | 181.83 | 181.83 | 0.14% | 1,019,144 |
| Dec 11, 2025 | 180.69 | 182.60 | 180.00 | 181.58 | 181.58 | 0.84% | 1,055,580 |
| Dec 10, 2025 | 179.13 | 180.89 | 178.32 | 180.06 | 180.06 | 0.72% | 1,814,332 |
| Dec 9, 2025 | 180.94 | 181.62 | 175.57 | 178.78 | 178.78 | -1.11% | 1,333,858 |
| Dec 8, 2025 | 181.29 | 182.27 | 179.16 | 180.78 | 180.78 | -0.83% | 1,823,215 |
| Dec 5, 2025 | 181.53 | 183.25 | 180.56 | 182.30 | 182.30 | -0.09% | 1,081,303 |
| Dec 4, 2025 | 181.99 | 182.58 | 179.43 | 182.46 | 182.46 | 1.01% | 1,295,141 |
| Dec 3, 2025 | 183.63 | 185.43 | 180.45 | 180.63 | 180.63 | -1.17% | 1,435,443 |
| Dec 2, 2025 | 184.48 | 185.00 | 180.21 | 182.77 | 182.77 | -1.25% | 1,647,125 |
| Dec 1, 2025 | 187.73 | 187.99 | 184.92 | 185.08 | 185.08 | -1.60% | 1,284,738 |
| Nov 28, 2025 | 188.00 | 189.49 | 187.50 | 188.08 | 188.08 | -0.06% | 527,570 |
| Nov 26, 2025 | 188.39 | 189.05 | 187.04 | 188.20 | 188.20 | 0.78% | 1,059,949 |
| Nov 25, 2025 | 186.22 | 186.96 | 185.40 | 186.75 | 186.75 | 0.51% | 1,335,084 |
| Nov 24, 2025 | 186.29 | 187.94 | 185.11 | 185.80 | 185.80 | -0.11% | 2,614,663 |
| Nov 21, 2025 | 184.10 | 187.00 | 181.83 | 186.00 | 186.00 | 1.83% | 1,848,467 |
| Nov 20, 2025 | 181.65 | 185.08 | 180.95 | 182.66 | 182.66 | 0.10% | 1,511,980 |
| Nov 19, 2025 | 181.91 | 183.01 | 181.41 | 182.48 | 182.48 | -0.25% | 1,374,397 |
| Nov 18, 2025 | 179.11 | 184.56 | 178.86 | 182.93 | 182.93 | 2.20% | 2,216,023 |
| Nov 17, 2025 | 180.32 | 184.60 | 178.87 | 179.00 | 179.00 | -0.11% | 2,295,413 |
| Nov 14, 2025 | 179.24 | 180.55 | 177.17 | 179.20 | 177.83 | 0.60% | 1,595,826 |
| Nov 13, 2025 | 178.22 | 181.44 | 177.69 | 178.14 | 176.78 | -0.07% | 1,924,740 |
| Nov 12, 2025 | 173.53 | 179.44 | 173.39 | 178.26 | 176.90 | 3.21% | 2,426,738 |
| Nov 11, 2025 | 170.01 | 174.34 | 169.84 | 172.72 | 171.40 | 2.26% | 2,037,545 |
| Nov 10, 2025 | 169.86 | 169.91 | 164.02 | 168.91 | 167.62 | -1.00% | 2,248,231 |
| Nov 7, 2025 | 168.78 | 171.39 | 168.00 | 170.61 | 169.31 | 1.77% | 1,260,915 |
| Nov 6, 2025 | 168.65 | 170.30 | 167.29 | 167.64 | 166.36 | -1.32% | 1,612,480 |
| Nov 5, 2025 | 166.14 | 170.22 | 165.31 | 169.88 | 168.58 | 2.37% | 2,199,176 |
| Nov 4, 2025 | 162.42 | 166.88 | 161.67 | 165.95 | 164.68 | 2.24% | 2,084,479 |
| Nov 3, 2025 | 168.22 | 168.66 | 161.43 | 162.31 | 161.07 | -4.32% | 2,657,399 |
| Oct 31, 2025 | 171.49 | 171.71 | 166.41 | 169.63 | 168.33 | -0.89% | 2,501,092 |
| Oct 30, 2025 | 172.13 | 172.93 | 163.09 | 171.16 | 169.85 | -2.35% | 4,296,791 |
| Oct 29, 2025 | 178.73 | 179.17 | 173.50 | 175.28 | 173.94 | -2.76% | 3,128,835 |
| Oct 28, 2025 | 179.66 | 182.36 | 179.41 | 180.25 | 178.87 | -0.66% | 1,761,018 |
| Oct 27, 2025 | 179.95 | 181.50 | 178.94 | 181.45 | 180.06 | 1.15% | 1,335,152 |