Skip to main content
The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
179.26
+1.68 (0.95%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Hershey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024177.86179.44177.34179.26179.260.95%1,360,471
Oct 31, 2024177.78179.79177.04177.58177.580.05%1,473,813
Oct 30, 2024179.90180.35176.78177.50177.50-1.40%2,012,427
Oct 29, 2024181.77183.44179.95180.02180.02-1.55%1,226,483
Oct 28, 2024181.22184.40181.20182.85182.850.88%937,569
Oct 25, 2024182.20183.08181.02181.26181.26-0.52%751,604
Oct 24, 2024181.98183.26181.45182.20182.200.12%1,070,412
Oct 23, 2024180.51183.03179.26181.98181.98-0.81%2,533,924
Oct 22, 2024184.00184.63183.22183.47183.47-0.65%1,207,313
Oct 21, 2024185.47186.91184.00184.67184.67-0.54%982,290
Oct 18, 2024184.52186.36184.12185.68185.680.97%1,052,174
Oct 17, 2024184.85184.90183.31183.90183.90-0.49%925,810
Oct 16, 2024184.33186.32183.35184.81184.810.26%1,194,407
Oct 15, 2024185.40188.59183.87184.33184.33-0.90%1,805,708
Oct 14, 2024185.98186.80185.36186.00186.000.01%1,203,590
Oct 11, 2024187.81188.40185.85185.98185.98-0.85%1,157,774
Oct 10, 2024187.30189.33186.56187.57187.570.32%756,031
Oct 9, 2024187.85188.19186.33186.97186.97-0.33%762,721
Oct 8, 2024187.93188.41185.81187.58187.580.03%977,795
Oct 7, 2024188.50189.24186.50187.53187.53-2.25%1,193,041
Oct 4, 2024190.02192.21190.00191.84191.840.45%794,175
Oct 3, 2024192.59193.46190.12190.99190.99-1.25%1,238,109
Oct 2, 2024191.22195.01190.22193.41193.410.83%1,620,299
Oct 1, 2024191.84193.14190.80191.81191.810.02%966,499
Sep 30, 2024194.64194.87191.26191.78191.78-0.82%837,828
Sep 27, 2024191.62193.77191.24193.36193.361.49%1,112,352
Sep 26, 2024189.30191.99189.01190.52190.52-0.25%1,779,184
Sep 25, 2024194.75195.00190.58191.00191.00-1.21%1,075,984
Sep 24, 2024194.16194.85193.17193.34193.34-0.92%1,079,872
Sep 23, 2024195.18197.12193.11195.14195.14-0.15%1,052,296
Sep 20, 2024196.40198.61194.01195.43195.43-0.05%2,956,068
Sep 19, 2024197.54198.34195.14195.52195.52-1.07%1,141,052
Sep 18, 2024198.40200.34196.12197.63197.63-0.83%866,829
Sep 17, 2024200.72202.29199.11199.28199.28-0.76%801,181
Sep 16, 2024202.32203.98200.33200.81200.81-0.01%912,969
Sep 13, 2024198.25201.08198.22200.83200.831.19%721,744
Sep 12, 2024198.02198.96196.50198.46198.46-0.08%699,059
Sep 11, 2024202.89202.93197.43198.62198.62-2.08%774,440
Sep 10, 2024203.98205.77202.48202.83202.83-0.21%1,173,276
Sep 9, 2024199.59203.44198.00203.25203.251.73%1,370,811
Sep 6, 2024198.10201.65197.84199.80199.800.86%1,190,987
Sep 5, 2024199.28199.46197.16198.10198.10-0.30%1,012,704
Sep 4, 2024197.54199.68196.99198.69198.690.68%1,089,322
Sep 3, 2024192.60197.81191.37197.34197.342.22%1,365,112
Aug 30, 2024191.95193.18191.19193.06193.060.71%1,325,864
Aug 29, 2024192.41192.41189.81191.70191.700.06%1,356,835
Aug 28, 2024191.00193.11189.31191.59191.590.24%1,092,373
Aug 27, 2024193.62195.40191.10191.13191.13-2.69%1,257,547
Aug 26, 2024196.30198.89195.78196.41196.410.04%881,800
Aug 23, 2024196.62196.64195.18196.33196.330.39%946,237
Aug 22, 2024198.27198.27194.75195.56195.56-0.97%600,661
Aug 21, 2024198.10199.71196.67197.47197.47-0.22%859,086
Aug 20, 2024196.69198.41195.23197.91197.910.38%1,198,305
Aug 19, 2024193.87197.38193.75197.17197.171.90%1,330,450
Aug 16, 2024194.63195.44193.16193.49193.49-1.61%2,330,430
Aug 15, 2024201.00201.50196.31196.66195.28-1.97%1,140,820
Aug 14, 2024199.25202.58199.12200.61199.200.58%1,032,097
Aug 13, 2024199.29201.33198.04199.46198.060.40%1,053,233
Aug 12, 2024199.17199.95197.45198.67197.27-1.40%1,965,537
Aug 9, 2024201.75201.96198.92201.50200.08-0.30%1,267,389
Aug 8, 2024198.57202.76198.35202.10200.681.14%1,031,667
Aug 7, 2024199.01201.74198.52199.82198.420.22%1,525,944
Aug 6, 2024197.73200.55196.59199.39197.991.72%1,388,734
Aug 5, 2024198.01202.85195.40196.02194.64-1.54%1,866,280
Aug 2, 2024199.08203.23196.78199.08197.68-0.27%2,235,769
Aug 1, 2024192.41200.47190.60199.62198.221.08%2,867,000
Jul 31, 2024194.69198.28194.33197.48196.091.81%2,547,917
Jul 30, 2024191.54194.33190.26193.97192.610.73%1,718,087
Jul 29, 2024192.68194.79190.99192.56191.21-0.50%2,100,135
Jul 26, 2024192.34194.10192.19193.53192.170.45%1,504,176
Jul 25, 2024190.91196.73190.00192.67191.320.30%1,879,596
Jul 24, 2024190.28192.99189.35192.10190.751.14%1,873,800
Jul 23, 2024190.68190.96188.40189.94188.61-0.71%2,124,144
Jul 22, 2024191.00191.82189.24191.29189.950.07%1,681,079
Jul 19, 2024194.00194.16189.86191.15189.81-1.13%2,196,187
Jul 18, 2024193.00197.44192.07193.34191.98-0.34%1,563,439
Jul 17, 2024189.28194.51189.25194.00192.642.12%1,819,243
Jul 16, 2024189.00190.00187.14189.97188.630.56%1,004,031
Jul 15, 2024188.47189.04187.07188.92187.59-0.01%1,315,216
Jul 12, 2024188.00191.16187.59188.94187.611.15%1,146,429
Jul 11, 2024184.96187.15184.26186.79185.480.60%1,834,663
Jul 10, 2024182.50185.77182.13185.68184.381.60%1,373,202
Jul 9, 2024184.58184.62182.04182.75181.47-1.09%1,452,575
Jul 8, 2024184.69185.74184.15184.76183.460.33%1,193,321
Jul 5, 2024183.54184.17181.90184.15182.860.22%1,169,458
Jul 3, 2024184.19184.45182.94183.75182.46-0.49%1,014,814
Jul 2, 2024182.21184.75181.82184.65183.351.21%1,638,910
Jul 1, 2024184.49185.71181.67182.45181.17-0.75%1,668,720
Jun 28, 2024183.51185.46182.71183.83182.540.08%5,542,376
Jun 27, 2024183.41184.03182.09183.68182.390.34%1,199,724
Jun 26, 2024184.00185.25182.78183.05181.76-1.54%1,208,096
Jun 25, 2024187.81191.45185.46185.92184.61-0.74%1,934,153
Jun 24, 2024182.93188.29182.89187.30185.982.86%1,855,097
Jun 21, 2024182.48184.06181.42182.09180.810.05%2,280,832
Jun 20, 2024182.74184.45181.49182.00180.72-0.40%1,691,122
Jun 18, 2024182.91184.70181.34182.73181.45-0.17%2,294,174
Jun 17, 2024186.00186.27182.33183.05181.76-2.10%1,651,919
Jun 14, 2024185.30189.06185.30186.98185.670.75%1,145,262
Jun 13, 2024187.39187.70185.50185.59184.29-0.87%1,087,022
Jun 12, 2024190.46190.88187.12187.22185.90-1.78%1,132,537