The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
195.81
+1.42 (0.73%)
Oct 8, 2025, 3:55 PM EDT - Market open
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 194.49 | 196.59 | 193.76 | 196.06 | - | 0.86% | 534,932 |
| Oct 7, 2025 | 195.99 | 197.12 | 193.32 | 194.39 | 194.39 | -0.40% | 1,417,735 |
| Oct 6, 2025 | 195.40 | 196.05 | 192.91 | 195.18 | 195.18 | 0.03% | 1,392,912 |
| Oct 3, 2025 | 189.00 | 195.34 | 188.76 | 195.13 | 195.13 | 3.23% | 1,678,789 |
| Oct 2, 2025 | 186.99 | 189.88 | 186.79 | 189.02 | 189.02 | 0.10% | 1,056,716 |
| Oct 1, 2025 | 187.09 | 189.39 | 184.45 | 188.83 | 188.83 | 0.95% | 1,273,949 |
| Sep 30, 2025 | 184.76 | 187.66 | 183.19 | 187.05 | 187.05 | 1.60% | 1,074,887 |
| Sep 29, 2025 | 187.67 | 188.60 | 183.27 | 184.11 | 184.11 | -2.13% | 1,334,746 |
| Sep 26, 2025 | 185.12 | 188.42 | 185.00 | 188.11 | 188.11 | 1.54% | 1,043,252 |
| Sep 25, 2025 | 192.34 | 192.34 | 185.11 | 185.26 | 185.26 | -2.95% | 1,356,709 |
| Sep 24, 2025 | 190.80 | 192.08 | 190.10 | 190.89 | 190.89 | 0.08% | 1,136,438 |
| Sep 23, 2025 | 191.93 | 192.92 | 189.82 | 190.74 | 190.74 | -0.83% | 1,308,833 |
| Sep 22, 2025 | 190.12 | 193.46 | 188.32 | 192.34 | 192.34 | 1.14% | 1,718,443 |
| Sep 19, 2025 | 189.22 | 190.69 | 187.86 | 190.18 | 190.18 | 0.58% | 3,209,101 |
| Sep 18, 2025 | 189.12 | 190.50 | 187.58 | 189.08 | 189.08 | -1.05% | 1,869,312 |
| Sep 17, 2025 | 193.09 | 194.91 | 189.95 | 191.09 | 191.09 | -1.22% | 1,189,362 |
| Sep 16, 2025 | 192.48 | 195.35 | 188.71 | 193.45 | 193.45 | 4.25% | 2,815,464 |
| Sep 15, 2025 | 186.31 | 186.93 | 184.26 | 185.56 | 185.56 | 0.30% | 939,532 |
| Sep 12, 2025 | 184.63 | 185.62 | 183.45 | 185.01 | 185.01 | -0.29% | 871,568 |
| Sep 11, 2025 | 186.21 | 187.75 | 185.44 | 185.55 | 185.55 | -0.03% | 915,985 |
| Sep 10, 2025 | 186.63 | 187.36 | 182.99 | 185.60 | 185.60 | -1.11% | 1,336,451 |
| Sep 9, 2025 | 187.74 | 188.85 | 187.20 | 187.69 | 187.69 | 0.09% | 925,061 |
| Sep 8, 2025 | 184.62 | 188.39 | 184.03 | 187.53 | 187.53 | 1.11% | 1,466,263 |
| Sep 5, 2025 | 185.59 | 190.21 | 185.12 | 185.48 | 185.48 | 0.10% | 1,330,068 |
| Sep 4, 2025 | 184.91 | 186.20 | 184.00 | 185.30 | 185.30 | 0.33% | 733,703 |
| Sep 3, 2025 | 185.44 | 186.45 | 182.79 | 184.69 | 184.69 | -0.59% | 1,109,350 |
| Sep 2, 2025 | 183.98 | 186.04 | 183.62 | 185.78 | 185.78 | 1.10% | 1,209,989 |
| Aug 29, 2025 | 180.16 | 184.22 | 179.98 | 183.75 | 183.75 | 2.09% | 1,108,719 |
| Aug 28, 2025 | 180.58 | 181.13 | 177.74 | 179.99 | 179.99 | -0.92% | 1,220,234 |
| Aug 27, 2025 | 182.70 | 183.68 | 181.20 | 181.66 | 181.66 | -0.95% | 882,503 |
| Aug 26, 2025 | 180.15 | 183.57 | 179.73 | 183.40 | 183.40 | 1.51% | 1,325,806 |
| Aug 25, 2025 | 181.07 | 181.84 | 178.96 | 180.68 | 180.68 | -0.41% | 1,121,673 |
| Aug 22, 2025 | 180.27 | 181.99 | 179.40 | 181.43 | 181.43 | 1.15% | 1,110,311 |
| Aug 21, 2025 | 180.15 | 180.36 | 178.43 | 179.36 | 179.36 | -1.23% | 1,171,397 |
| Aug 20, 2025 | 181.95 | 185.00 | 181.12 | 181.59 | 181.59 | 0.45% | 1,289,061 |
| Aug 19, 2025 | 179.08 | 182.25 | 179.03 | 180.77 | 180.77 | 1.33% | 1,496,777 |
| Aug 18, 2025 | 178.53 | 179.37 | 177.29 | 178.40 | 178.40 | 0.23% | 1,154,834 |
| Aug 15, 2025 | 180.98 | 180.98 | 176.34 | 177.99 | 177.99 | -1.26% | 1,289,996 |
| Aug 14, 2025 | 179.29 | 181.03 | 177.59 | 180.26 | 178.88 | 0.11% | 1,290,962 |
| Aug 13, 2025 | 175.50 | 180.77 | 175.50 | 180.06 | 178.69 | 2.03% | 1,248,029 |
| Aug 12, 2025 | 176.25 | 177.89 | 174.83 | 176.47 | 175.12 | 0.60% | 1,447,260 |
| Aug 11, 2025 | 184.63 | 184.64 | 173.97 | 175.42 | 174.08 | -4.80% | 3,185,044 |
| Aug 8, 2025 | 187.05 | 187.40 | 183.44 | 184.27 | 182.86 | -1.72% | 1,655,463 |
| Aug 7, 2025 | 188.29 | 190.56 | 185.01 | 187.50 | 186.07 | -0.58% | 1,977,786 |
| Aug 6, 2025 | 188.93 | 189.82 | 186.22 | 188.59 | 187.15 | -0.19% | 1,062,157 |
| Aug 5, 2025 | 190.37 | 192.67 | 188.88 | 188.94 | 187.50 | -0.77% | 1,109,056 |
| Aug 4, 2025 | 188.37 | 191.07 | 187.81 | 190.41 | 188.96 | 0.74% | 1,344,992 |
| Aug 1, 2025 | 187.89 | 191.17 | 187.48 | 189.01 | 187.57 | 1.55% | 2,072,883 |
| Jul 31, 2025 | 186.31 | 189.75 | 185.25 | 186.13 | 184.71 | -1.43% | 2,167,850 |
| Jul 30, 2025 | 194.00 | 199.00 | 188.01 | 188.83 | 187.39 | 1.40% | 3,009,339 |