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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025178.73179.17173.50175.28175.28-2.76%3,127,934
Oct 28, 2025179.66182.36179.41180.25180.25-0.66%1,761,018
Oct 27, 2025179.95181.50178.94181.45181.451.15%1,335,152
Oct 24, 2025182.90182.90179.31179.38179.38-1.21%1,217,569
Oct 23, 2025184.25184.76180.90181.58181.58-1.42%1,139,340
Oct 22, 2025185.74186.13181.81184.20184.20-1.04%1,254,747
Oct 21, 2025187.30187.52185.31186.13186.13-0.04%905,986
Oct 20, 2025187.52189.03184.07186.21186.21-0.81%1,433,335
Oct 17, 2025188.17188.44184.89187.74187.740.50%3,175,428
Oct 16, 2025192.02194.21186.47186.80186.80-2.51%1,508,294
Oct 15, 2025189.64191.63188.79191.60191.601.15%1,551,276
Oct 14, 2025188.60191.45184.53189.43189.430.12%1,604,115
Oct 13, 2025188.70189.67186.62189.20189.20-1.53%1,577,404
Oct 10, 2025193.71195.72191.57192.13192.13-0.23%1,199,230
Oct 9, 2025195.92195.92191.10192.58192.58-1.52%1,165,362
Oct 8, 2025194.49196.59193.76195.56195.560.60%1,013,482
Oct 7, 2025195.99197.12193.32194.39194.39-0.40%1,417,735
Oct 6, 2025195.40196.05192.91195.18195.180.03%1,392,912
Oct 3, 2025189.00195.34188.76195.13195.133.23%1,678,789
Oct 2, 2025186.99189.88186.79189.02189.020.10%1,056,716
Oct 1, 2025187.09189.39184.45188.83188.830.95%1,273,949
Sep 30, 2025184.76187.66183.19187.05187.051.60%1,074,887
Sep 29, 2025187.67188.60183.27184.11184.11-2.13%1,334,746
Sep 26, 2025185.12188.42185.00188.11188.111.54%1,043,252
Sep 25, 2025192.34192.34185.11185.26185.26-2.95%1,356,709
Sep 24, 2025190.80192.08190.10190.89190.890.08%1,136,438
Sep 23, 2025191.93192.92189.82190.74190.74-0.83%1,308,833
Sep 22, 2025190.12193.46188.32192.34192.341.14%1,718,443
Sep 19, 2025189.22190.69187.86190.18190.180.58%3,209,101
Sep 18, 2025189.12190.50187.58189.08189.08-1.05%1,869,312
Sep 17, 2025193.09194.91189.95191.09191.09-1.22%1,189,362
Sep 16, 2025192.48195.35188.71193.45193.454.25%2,815,464
Sep 15, 2025186.31186.93184.26185.56185.560.30%939,532
Sep 12, 2025184.63185.62183.45185.01185.01-0.29%871,568
Sep 11, 2025186.21187.75185.44185.55185.55-0.03%915,985
Sep 10, 2025186.63187.36182.99185.60185.60-1.11%1,336,451
Sep 9, 2025187.74188.85187.20187.69187.690.09%925,061
Sep 8, 2025184.62188.39184.03187.53187.531.11%1,466,263
Sep 5, 2025185.59190.21185.12185.48185.480.10%1,330,068
Sep 4, 2025184.91186.20184.00185.30185.300.33%733,703
Sep 3, 2025185.44186.45182.79184.69184.69-0.59%1,109,350
Sep 2, 2025183.98186.04183.62185.78185.781.10%1,209,989
Aug 29, 2025180.16184.22179.98183.75183.752.09%1,108,719
Aug 28, 2025180.58181.13177.74179.99179.99-0.92%1,220,234
Aug 27, 2025182.70183.68181.20181.66181.66-0.95%882,503
Aug 26, 2025180.15183.57179.73183.40183.401.51%1,325,806
Aug 25, 2025181.07181.84178.96180.68180.68-0.41%1,121,673
Aug 22, 2025180.27181.99179.40181.43181.431.15%1,110,311
Aug 21, 2025180.15180.36178.43179.36179.36-1.23%1,171,397
Aug 20, 2025181.95185.00181.12181.59181.590.45%1,289,061