Skip to main content
logo
The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
213.73
+3.30 (1.57%)
At close: Mar 27, 2026, 4:00 PM EDT
213.95
+0.22 (0.10%)
After-hours: Mar 27, 2026, 7:41 PM EDT

Hershey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026210.93216.08210.45213.73213.731.57%1,714,919
Mar 26, 2026215.28217.16209.95210.43210.43-3.03%2,002,440
Mar 25, 2026215.84217.64212.18217.00217.000.84%1,124,871
Mar 24, 2026214.28217.39212.30215.20215.200.01%1,164,673
Mar 23, 2026211.30216.39210.26215.17215.172.39%1,660,989
Mar 20, 2026211.69212.37208.98210.14210.14-0.21%5,595,259
Mar 19, 2026212.19212.71209.13210.58210.58-1.01%2,263,654
Mar 18, 2026216.71218.17212.21212.72212.72-2.29%1,812,633
Mar 17, 2026220.93221.02214.81217.71217.71-1.09%1,179,646
Mar 16, 2026219.22221.38218.01220.11220.111.39%1,403,002
Mar 13, 2026218.30219.99216.22217.09217.090.74%1,138,779
Mar 12, 2026217.01219.69214.66215.50215.50-1.08%1,423,199
Mar 11, 2026218.08219.14214.85217.85217.85-0.53%1,267,951
Mar 10, 2026219.78222.25216.58219.00219.00-1.70%1,528,540
Mar 9, 2026223.88224.92220.22222.78222.78-0.98%2,149,433
Mar 6, 2026225.61227.29224.03224.99224.99-0.70%1,270,079
Mar 5, 2026229.21229.84225.22226.58226.58-2.36%1,762,916
Mar 4, 2026234.96236.02230.18232.05232.05-0.90%1,248,374
Mar 3, 2026234.04236.66232.74234.16234.16-0.65%1,164,725
Mar 2, 2026235.43239.48234.74235.69235.69-0.25%1,071,620
Feb 27, 2026232.17236.78232.17236.28236.282.06%2,254,284
Feb 26, 2026230.43232.60229.75231.50231.500.81%1,369,147
Feb 25, 2026229.54231.15225.56229.64229.64-0.25%1,665,790
Feb 24, 2026225.83230.48225.83230.21230.211.83%1,618,811
Feb 23, 2026220.37227.80218.15226.07226.071.94%1,889,471
Feb 20, 2026220.74222.30217.48221.77221.770.85%2,723,162
Feb 19, 2026222.66223.49218.75219.91219.91-0.96%1,617,633
Feb 18, 2026219.66222.25215.61222.04222.041.20%2,468,891
Feb 17, 2026221.08222.06214.62219.40219.40-1.43%2,695,751
Feb 13, 2026227.05227.20221.36222.58221.13-1.63%2,200,400
Feb 12, 2026231.03232.76226.09226.26224.78-1.99%2,447,176
Feb 11, 2026228.71232.04227.00230.85229.340.81%3,268,803
Feb 10, 2026230.50231.59227.29229.00227.51-0.67%2,957,998
Feb 9, 2026232.18234.87230.04230.54229.04-0.43%2,482,489
Feb 6, 2026225.60234.43225.60231.53230.023.19%3,831,002
Feb 5, 2026218.85225.55215.90224.38222.929.03%5,700,300
Feb 4, 2026203.14205.96202.00205.79204.452.14%3,342,838
Feb 3, 2026196.19204.41195.72201.47200.161.75%2,037,068
Feb 2, 2026197.34198.18193.70198.01196.721.67%1,672,917
Jan 30, 2026190.32194.79189.48194.75193.482.21%1,401,747
Jan 29, 2026193.26195.70189.85190.54189.30-0.76%1,963,724
Jan 28, 2026191.63193.04189.36192.00190.750.19%1,301,669
Jan 27, 2026189.76191.91188.79191.63190.380.87%1,258,118
Jan 26, 2026191.87192.01188.88189.97188.73-0.64%1,491,567
Jan 23, 2026191.36192.76189.11191.20189.950.29%2,524,488
Jan 22, 2026195.54196.16190.54190.65189.41-2.76%1,688,403
Jan 21, 2026197.67198.33194.15196.07194.79-1.41%2,100,029
Jan 20, 2026198.67201.51196.33198.87197.570.56%2,228,690
Jan 16, 2026200.43201.86196.23197.76196.47-1.65%3,971,948
Jan 15, 2026198.01201.72197.70201.07199.760.98%1,294,498