The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
186.00
+3.34 (1.83%)
At close: Nov 21, 2025, 4:00 PM EST
185.99
-0.01 (-0.01%)
After-hours: Nov 21, 2025, 7:12 PM EST
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 182.90 | 182.90 | 179.31 | 179.38 | 178.01 | -1.21% | 1,217,569 |
| Oct 23, 2025 | 184.25 | 184.76 | 180.90 | 181.58 | 180.19 | -1.42% | 1,139,340 |
| Oct 22, 2025 | 185.74 | 186.13 | 181.81 | 184.20 | 182.79 | -1.04% | 1,254,747 |
| Oct 21, 2025 | 187.30 | 187.52 | 185.31 | 186.13 | 184.71 | -0.04% | 905,986 |
| Oct 20, 2025 | 187.52 | 189.03 | 184.07 | 186.21 | 184.79 | -0.81% | 1,433,335 |
| Oct 17, 2025 | 188.17 | 188.44 | 184.89 | 187.74 | 186.30 | 0.50% | 3,175,428 |
| Oct 16, 2025 | 192.02 | 194.21 | 186.47 | 186.80 | 185.37 | -2.51% | 1,508,294 |
| Oct 15, 2025 | 189.64 | 191.63 | 188.79 | 191.60 | 190.14 | 1.15% | 1,551,276 |
| Oct 14, 2025 | 188.60 | 191.45 | 184.53 | 189.43 | 187.98 | 0.12% | 1,604,115 |
| Oct 13, 2025 | 188.70 | 189.67 | 186.62 | 189.20 | 187.75 | -1.53% | 1,577,404 |
| Oct 10, 2025 | 193.71 | 195.72 | 191.57 | 192.13 | 190.66 | -0.23% | 1,199,230 |
| Oct 9, 2025 | 195.92 | 195.92 | 191.10 | 192.58 | 191.11 | -1.52% | 1,165,362 |
| Oct 8, 2025 | 194.49 | 196.59 | 193.76 | 195.56 | 194.06 | 0.60% | 1,013,482 |
| Oct 7, 2025 | 195.99 | 197.12 | 193.32 | 194.39 | 192.90 | -0.40% | 1,417,735 |
| Oct 6, 2025 | 195.40 | 196.05 | 192.91 | 195.18 | 193.69 | 0.03% | 1,392,912 |
| Oct 3, 2025 | 189.00 | 195.34 | 188.76 | 195.13 | 193.64 | 3.23% | 1,678,789 |
| Oct 2, 2025 | 186.99 | 189.88 | 186.79 | 189.02 | 187.57 | 0.10% | 1,056,716 |
| Oct 1, 2025 | 187.09 | 189.39 | 184.45 | 188.83 | 187.39 | 0.95% | 1,273,949 |
| Sep 30, 2025 | 184.76 | 187.66 | 183.19 | 187.05 | 185.62 | 1.60% | 1,074,887 |
| Sep 29, 2025 | 187.67 | 188.60 | 183.27 | 184.11 | 182.70 | -2.13% | 1,334,746 |
| Sep 26, 2025 | 185.12 | 188.42 | 185.00 | 188.11 | 186.67 | 1.54% | 1,043,252 |
| Sep 25, 2025 | 192.34 | 192.34 | 185.11 | 185.26 | 183.84 | -2.95% | 1,356,709 |
| Sep 24, 2025 | 190.80 | 192.08 | 190.10 | 190.89 | 189.43 | 0.08% | 1,136,438 |
| Sep 23, 2025 | 191.93 | 192.92 | 189.82 | 190.74 | 189.28 | -0.83% | 1,308,833 |
| Sep 22, 2025 | 190.12 | 193.46 | 188.32 | 192.34 | 190.87 | 1.14% | 1,718,443 |
| Sep 19, 2025 | 189.22 | 190.69 | 187.86 | 190.18 | 188.73 | 0.58% | 3,209,101 |
| Sep 18, 2025 | 189.12 | 190.50 | 187.58 | 189.08 | 187.63 | -1.05% | 1,869,312 |
| Sep 17, 2025 | 193.09 | 194.91 | 189.95 | 191.09 | 189.63 | -1.22% | 1,189,362 |
| Sep 16, 2025 | 192.48 | 195.35 | 188.71 | 193.45 | 191.97 | 4.25% | 2,815,464 |
| Sep 15, 2025 | 186.31 | 186.93 | 184.26 | 185.56 | 184.14 | 0.30% | 939,532 |