The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
155.90
-2.33 (-1.47%)
At close: May 28, 2025, 4:00 PM
156.44
+0.54 (0.35%)
After-hours: May 28, 2025, 5:50 PM EDT
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 157.11 | 159.00 | 155.67 | 155.90 | - | -1.47% | 1,248,238 |
| 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 |
| Apr 29, 2025 | 163.07 | 165.72 | 160.77 | 165.07 | 163.66 | 1.23% | 1,208,673 |
| Apr 28, 2025 | 163.56 | 164.42 | 161.26 | 163.06 | 161.66 | -0.13% | 1,298,067 |
| Apr 25, 2025 | 163.52 | 164.35 | 161.50 | 163.28 | 161.88 | -0.43% | 982,177 |
| Apr 24, 2025 | 165.95 | 166.24 | 163.70 | 163.99 | 162.59 | -1.57% | 760,770 |
| Apr 23, 2025 | 167.02 | 168.66 | 164.97 | 166.60 | 165.17 | -0.50% | 911,252 |
| Apr 22, 2025 | 166.85 | 168.92 | 165.74 | 167.44 | 166.01 | 0.58% | 1,002,529 |
| Apr 21, 2025 | 166.37 | 166.68 | 164.72 | 166.47 | 165.04 | -0.07% | 743,371 |
| Apr 17, 2025 | 165.86 | 167.14 | 162.77 | 166.59 | 165.16 | 1.44% | 1,120,485 |
| Apr 16, 2025 | 168.66 | 169.51 | 163.62 | 164.23 | 162.82 | -2.21% | 1,024,631 |
| Apr 15, 2025 | 170.30 | 171.50 | 166.72 | 167.95 | 166.51 | -1.38% | 1,252,353 |
| Apr 14, 2025 | 166.00 | 171.26 | 165.58 | 170.30 | 168.84 | 2.81% | 1,637,631 |
| Apr 11, 2025 | 164.56 | 166.90 | 162.65 | 165.65 | 164.23 | 0.95% | 1,233,967 |
| Apr 10, 2025 | 163.63 | 166.43 | 160.89 | 164.09 | 162.68 | -0.04% | 1,491,611 |
| Apr 9, 2025 | 158.47 | 166.38 | 157.07 | 164.16 | 162.75 | 3.18% | 1,830,897 |
| Apr 8, 2025 | 164.23 | 166.04 | 157.40 | 159.10 | 157.74 | -2.15% | 1,853,631 |
| Apr 7, 2025 | 160.70 | 165.01 | 157.06 | 162.60 | 161.21 | 0.22% | 2,376,850 |
| Apr 4, 2025 | 168.00 | 171.58 | 161.22 | 162.24 | 160.85 | -2.75% | 2,504,606 |
| Apr 3, 2025 | 163.65 | 167.48 | 162.27 | 166.83 | 165.40 | 1.76% | 3,022,273 |
| Apr 2, 2025 | 169.97 | 171.25 | 163.43 | 163.95 | 162.55 | -3.34% | 1,644,914 |
| Apr 1, 2025 | 171.69 | 172.20 | 168.52 | 169.62 | 168.17 | -0.82% | 951,002 |
| Mar 31, 2025 | 170.75 | 172.77 | 169.35 | 171.03 | 169.56 | 0.69% | 1,759,465 |
| Mar 28, 2025 | 172.00 | 173.55 | 169.23 | 169.86 | 168.40 | -0.45% | 1,075,214 |
| Mar 27, 2025 | 169.80 | 171.55 | 168.01 | 170.62 | 169.16 | 1.25% | 754,888 |
| Mar 26, 2025 | 165.09 | 169.70 | 165.09 | 168.52 | 167.08 | 1.99% | 1,123,261 |
| Mar 25, 2025 | 167.54 | 167.54 | 164.43 | 165.23 | 163.81 | -1.65% | 1,409,434 |
| Mar 24, 2025 | 166.85 | 168.74 | 164.51 | 168.01 | 166.57 | 0.50% | 1,475,462 |
| Mar 21, 2025 | 164.26 | 167.86 | 164.26 | 167.18 | 165.75 | 1.65% | 3,047,098 |
| Mar 20, 2025 | 167.25 | 167.78 | 163.80 | 164.47 | 163.06 | -1.72% | 1,696,752 |
| Mar 19, 2025 | 167.77 | 168.55 | 165.65 | 167.35 | 165.92 | -1.22% | 1,705,170 |
| Mar 18, 2025 | 170.76 | 171.70 | 168.77 | 169.42 | 167.97 | -0.63% | 991,871 |