Skip to main content
The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
170.26
+1.32 (0.78%)
At close: Dec 20, 2024, 4:00 PM
169.07
-1.19 (-0.70%)
After-hours: Dec 20, 2024, 7:12 PM EST

Hershey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024169.21172.04168.59170.26170.260.78%2,534,736
Dec 19, 2024171.59172.44168.81168.94168.94-2.04%1,930,419
Dec 18, 2024175.50175.50171.87172.46172.46-2.91%1,837,939
Dec 17, 2024177.84181.56176.75177.63177.63-0.32%1,834,510
Dec 16, 2024182.10184.02177.25178.20178.20-2.68%2,245,312
Dec 13, 2024183.39184.43181.69183.10183.10-0.46%2,012,341
Dec 12, 2024175.88184.52175.75183.95183.953.93%3,761,748
Dec 11, 2024178.65183.21174.28177.00177.00-5.44%6,250,738
Dec 10, 2024193.59196.82185.95187.19187.19-3.34%5,012,400
Dec 9, 2024174.05208.03173.61193.65193.6510.85%14,377,144
Dec 6, 2024175.40177.02173.78174.70174.700.11%2,332,272
Dec 5, 2024177.28177.33173.05174.50174.50-1.89%1,953,513
Dec 4, 2024178.44185.00174.35177.87177.87-0.90%4,591,600
Dec 3, 2024177.34181.82176.22179.48179.480.93%3,986,600
Dec 2, 2024176.13178.58174.13177.82177.820.96%2,377,768
Nov 29, 2024173.93176.48173.42176.13176.131.17%1,525,225
Nov 27, 2024174.38175.75173.67174.09174.090.46%1,060,573
Nov 26, 2024175.21175.56172.29173.29173.29-1.28%1,307,501
Nov 25, 2024175.50177.38175.27175.54175.540.42%2,088,242
Nov 22, 2024175.94176.41173.00174.81174.81-0.08%1,458,461
Nov 21, 2024174.00175.66173.21174.95174.950.55%1,225,324
Nov 20, 2024170.24174.46169.36174.00174.002.21%1,446,900
Nov 19, 2024169.24170.86168.16170.24170.240.15%1,678,200
Nov 18, 2024170.95171.79169.10169.99169.99-0.54%1,642,500
Nov 15, 2024177.54178.05170.58170.92169.55-4.48%3,656,501
Nov 14, 2024184.00184.74178.38178.94177.51-2.99%2,257,756
Nov 13, 2024181.50184.90180.02184.45182.971.63%2,220,856
Nov 12, 2024178.99181.63178.00181.50180.051.67%2,514,886
Nov 11, 2024175.00181.56174.95178.51177.081.62%2,159,558
Nov 8, 2024172.50175.83172.05175.67174.261.63%3,115,302
Nov 7, 2024175.00178.79171.67172.85171.46-2.25%3,331,000
Nov 6, 2024181.47181.49176.62176.82175.40-1.83%2,859,848
Nov 5, 2024178.56180.23178.27180.11178.670.62%1,308,684
Nov 4, 2024179.28180.41177.74179.00177.57-0.15%1,689,854
Nov 1, 2024177.86179.44177.34179.26177.820.95%1,360,471
Oct 31, 2024177.78179.79177.04177.58176.160.05%1,473,813
Oct 30, 2024179.90180.35176.78177.50176.08-1.40%2,012,427
Oct 29, 2024181.77183.44179.95180.02178.58-1.55%1,226,500
Oct 28, 2024181.22184.40181.20182.85181.380.88%937,569
Oct 25, 2024182.20183.08181.02181.26179.81-0.52%751,604
Oct 24, 2024181.98183.26181.45182.20180.740.12%1,070,412
Oct 23, 2024180.51183.03179.26181.98180.52-0.81%2,533,924
Oct 22, 2024184.00184.63183.22183.47182.00-0.65%1,207,313
Oct 21, 2024185.47186.91184.00184.67183.19-0.54%982,290
Oct 18, 2024184.52186.36184.12185.68184.190.97%1,052,174
Oct 17, 2024184.85184.90183.31183.90182.43-0.49%925,810
Oct 16, 2024184.33186.32183.35184.81183.330.26%1,194,407
Oct 15, 2024185.40188.59183.87184.33182.85-0.90%1,805,708
Oct 14, 2024185.98186.80185.36186.00184.510.01%1,203,600
Oct 11, 2024187.81188.40185.85185.98184.49-0.85%1,157,800
Oct 10, 2024187.30189.33186.56187.57186.070.32%756,031
Oct 9, 2024187.85188.19186.33186.97185.47-0.33%762,721
Oct 8, 2024187.93188.41185.81187.58186.080.03%977,800
Oct 7, 2024188.50189.24186.50187.53186.03-2.25%1,193,041
Oct 4, 2024190.02192.21190.00191.84190.300.45%794,200
Oct 3, 2024192.59193.46190.12190.99189.46-1.25%1,238,109
Oct 2, 2024191.22195.01190.22193.41191.860.83%1,620,300
Oct 1, 2024191.84193.14190.80191.81190.270.02%966,499
Sep 30, 2024194.64194.87191.26191.78190.24-0.82%837,828
Sep 27, 2024191.62193.77191.24193.36191.811.49%1,112,400
Sep 26, 2024189.30191.99189.01190.52188.99-0.25%1,779,184
Sep 25, 2024194.75195.00190.58191.00189.47-1.21%1,076,000
Sep 24, 2024194.16194.85193.17193.34191.79-0.92%1,079,900
Sep 23, 2024195.18197.12193.11195.14193.58-0.15%1,052,300
Sep 20, 2024196.40198.61194.01195.43193.86-0.05%2,956,068
Sep 19, 2024197.54198.34195.14195.52193.95-1.07%1,141,052
Sep 18, 2024198.40200.34196.12197.63196.05-0.83%866,829
Sep 17, 2024200.72202.29199.11199.28197.68-0.76%801,181
Sep 16, 2024202.32203.98200.33200.81199.20-0.01%913,000
Sep 13, 2024198.25201.08198.22200.83199.221.19%721,744
Sep 12, 2024198.02198.96196.50198.46196.87-0.08%699,100
Sep 11, 2024202.89202.93197.43198.62197.03-2.08%774,440
Sep 10, 2024203.98205.77202.48202.83201.20-0.21%1,173,276
Sep 9, 2024199.59203.44198.00203.25201.621.73%1,370,811
Sep 6, 2024198.10201.65197.84199.80198.200.86%1,191,000
Sep 5, 2024199.28199.46197.16198.10196.51-0.30%1,012,704
Sep 4, 2024197.54199.68196.99198.69197.100.68%1,089,578
Sep 3, 2024192.60197.81191.37197.34195.762.22%1,365,112
Aug 30, 2024191.95193.18191.19193.06191.510.71%1,325,900
Aug 29, 2024192.41192.41189.81191.70190.160.06%1,356,835
Aug 28, 2024191.00193.11189.31191.59190.050.24%1,092,373
Aug 27, 2024193.62195.40191.10191.13189.60-2.69%1,257,547
Aug 26, 2024196.30198.89195.78196.41194.840.04%881,800
Aug 23, 2024196.62196.64195.18196.33194.760.39%946,237
Aug 22, 2024198.27198.27194.75195.56193.99-0.97%600,700
Aug 21, 2024198.10199.71196.67197.47195.89-0.22%859,100
Aug 20, 2024196.69198.41195.23197.91196.320.38%1,198,305
Aug 19, 2024193.87197.38193.75197.17195.591.90%1,330,450
Aug 16, 2024194.63195.44193.16193.49191.94-1.61%2,330,430
Aug 15, 2024201.00201.50196.31196.66193.72-1.97%1,140,820
Aug 14, 2024199.25202.58199.12200.61197.620.58%1,032,100
Aug 13, 2024199.29201.33198.04199.46196.480.40%1,053,233
Aug 12, 2024199.17199.95197.45198.67195.70-1.40%1,965,537
Aug 9, 2024201.75201.96198.92201.50198.49-0.30%1,267,400
Aug 8, 2024198.57202.76198.35202.10199.081.14%1,031,700
Aug 7, 2024199.01201.74198.52199.82196.840.22%1,525,944
Aug 6, 2024197.73200.55196.59199.39196.411.72%1,388,734
Aug 5, 2024198.01202.85195.40196.02193.09-1.54%1,866,280
Aug 2, 2024199.08203.23196.78199.08196.11-0.27%2,235,769
Aug 1, 2024192.41200.47190.60199.62196.641.08%2,867,000