Hershey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	163.85	165.37	162.59	164.76	164.76	0.07%	1,080,801
Jul 10, 2025	161.01	165.48	160.07	164.64	164.64	1.66%	2,135,293
Jul 9, 2025	169.45	169.45	161.50	161.95	161.95	-4.70%	3,522,780
Jul 8, 2025	173.64	174.70	169.18	169.93	169.93	-3.20%	1,919,454
Jul 7, 2025	176.62	176.85	174.45	175.55	175.55	-0.52%	1,548,856
Jul 3, 2025	177.22	177.55	175.02	176.47	176.47	-0.34%	733,761
Jul 2, 2025	175.43	177.89	174.41	177.08	177.08	0.72%	1,071,529
Jul 1, 2025	165.95	178.06	165.93	175.81	175.81	5.94%	2,869,364
Jun 30, 2025	166.64	167.50	164.80	165.95	165.95	-0.62%	2,050,486
Jun 27, 2025	167.12	168.86	166.48	166.99	166.99	-0.01%	2,471,535
Jun 26, 2025	168.23	168.94	166.13	167.00	167.00	-0.32%	1,980,455
Jun 25, 2025	169.98	170.75	167.17	167.54	167.54	-2.62%	2,234,519
Jun 24, 2025	172.84	173.15	170.60	172.05	172.05	-0.62%	1,697,564
Jun 23, 2025	171.76	173.33	169.82	173.13	173.13	0.98%	1,354,933
Jun 20, 2025	170.00	173.83	170.00	171.45	171.45	1.02%	4,188,794
Jun 18, 2025	168.95	170.88	167.41	169.72	169.72	0.50%	1,787,160
Jun 17, 2025	169.60	171.35	168.49	168.87	168.87	-0.90%	1,262,533
Jun 16, 2025	170.07	171.31	168.71	170.41	170.41	0.76%	1,553,984
Jun 13, 2025	172.26	174.20	168.78	169.12	169.12	-1.74%	1,834,402
Jun 12, 2025	168.05	172.50	167.50	172.12	172.12	2.42%	2,227,668
Jun 11, 2025	168.54	169.25	167.63	168.05	168.05	-0.29%	1,022,023
Jun 10, 2025	167.29	169.75	166.34	168.54	168.54	0.98%	1,433,881
Jun 9, 2025	161.45	167.45	161.39	166.91	166.91	3.19%	1,677,462
Jun 6, 2025	162.78	163.85	160.87	161.75	161.75	-0.63%	1,112,188
Jun 5, 2025	160.70	163.50	160.62	162.78	162.78	0.81%	1,403,860
Jun 4, 2025	163.43	163.62	161.22	161.48	161.48	-0.98%	1,114,205
Jun 3, 2025	160.78	163.17	158.67	163.08	163.08	1.01%	1,068,778
Jun 2, 2025	159.78	161.51	157.77	161.45	161.45	0.47%	1,063,702
May 30, 2025	160.80	161.99	159.83	160.69	160.69	-0.39%	2,073,033
May 29, 2025	154.59	162.57	154.37	161.32	161.32	3.48%	2,388,116
May 28, 2025	157.11	159.00	155.67	155.90	155.90	-1.47%	1,248,626
May 27, 2025	156.08	159.79	155.68	158.23	158.23	1.85%	2,737,891
May 23, 2025	155.11	155.87	152.21	155.35	155.35	0.97%	1,907,627
May 22, 2025	150.95	154.18	150.04	153.86	153.86	1.70%	2,865,817
May 21, 2025	156.00	156.00	151.18	151.29	151.29	-2.83%	1,814,239
May 20, 2025	156.50	157.91	155.56	155.70	155.70	-0.54%	1,679,589
May 19, 2025	158.30	158.81	156.25	156.55	156.55	-1.22%	1,785,840
May 16, 2025	162.32	162.32	155.86	158.49	158.49	-3.18%	2,012,502
May 15, 2025	163.00	164.40	161.38	163.69	162.29	1.22%	1,231,172
May 14, 2025	163.10	163.66	160.83	161.72	160.33	-0.97%	1,461,394
May 13, 2025	167.05	167.63	161.23	163.30	161.90	-2.55%	2,246,094
May 12, 2025	171.09	171.45	166.39	167.58	166.14	-1.94%	2,300,540
May 9, 2025	169.00	171.14	168.36	170.90	169.44	0.46%	1,228,329
May 8, 2025	168.39	170.31	167.22	170.12	168.66	0.86%	1,750,117
May 7, 2025	170.02	170.02	166.50	168.67	167.22	-0.79%	2,195,288
May 6, 2025	166.28	170.09	165.40	170.01	168.55	2.01%	1,539,532
May 5, 2025	163.25	166.72	161.88	166.66	165.23	2.03%	1,820,466
May 2, 2025	166.74	167.59	160.92	163.35	161.95	-2.26%	2,230,814
May 1, 2025	166.31	167.46	161.00	167.13	165.70	-0.04%	2,618,317
Apr 30, 2025	165.48	168.15	165.03	167.19	165.76	1.28%	3,463,751