The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
152.87
-1.15 (-0.75%)
Jan 17, 2025, 4:00 PM EST - Market closed
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 153.47 | 155.22 | 152.12 | 152.87 | 152.87 | -0.75% | 1,937,411 |
| Jan 16, 2025 | 151.00 | 155.02 | 150.55 | 154.02 | 154.02 | 1.50% | 1,973,399 |
| Jan 15, 2025 | 155.31 | 156.08 | 150.31 | 151.75 | 151.75 | -2.29% | 3,584,580 |
| Jan 14, 2025 | 156.61 | 157.27 | 154.46 | 155.31 | 155.31 | -1.25% | 2,179,990 |
| Jan 13, 2025 | 159.17 | 159.51 | 156.90 | 157.28 | 157.28 | -0.58% | 2,731,311 |
| Jan 10, 2025 | 162.20 | 162.90 | 156.10 | 158.20 | 158.20 | -2.48% | 3,028,045 |
| Jan 8, 2025 | 165.00 | 165.40 | 159.87 | 162.22 | 162.22 | -1.99% | 2,833,895 |
| Jan 7, 2025 | 166.70 | 169.00 | 165.38 | 165.52 | 165.52 | -0.73% | 1,303,137 |
| Jan 6, 2025 | 168.44 | 168.89 | 165.78 | 166.74 | 166.74 | -1.35% | 1,387,876 |
| Jan 3, 2025 | 169.03 | 170.40 | 167.95 | 169.03 | 169.03 | 0.14% | 932,666 |
| Jan 2, 2025 | 171.20 | 171.28 | 167.63 | 168.79 | 168.79 | -0.33% | 864,572 |
| Dec 31, 2024 | 168.77 | 169.90 | 167.49 | 169.35 | 169.35 | 0.40% | 869,929 |
| Dec 30, 2024 | 171.62 | 171.86 | 167.52 | 168.67 | 168.67 | -1.80% | 1,771,549 |
| Dec 27, 2024 | 169.57 | 172.12 | 169.51 | 171.76 | 171.76 | 0.93% | 1,066,265 |
| Dec 26, 2024 | 169.60 | 172.27 | 169.00 | 170.18 | 170.18 | -0.18% | 992,477 |
| Dec 24, 2024 | 169.00 | 170.49 | 167.96 | 170.49 | 170.49 | 0.88% | 429,603 |
| Dec 23, 2024 | 169.30 | 170.21 | 166.69 | 169.00 | 169.00 | -0.74% | 1,172,883 |
| Dec 20, 2024 | 169.21 | 172.04 | 168.59 | 170.26 | 170.26 | 0.78% | 2,535,399 |
| Dec 19, 2024 | 171.59 | 172.44 | 168.81 | 168.94 | 168.94 | -2.04% | 1,930,419 |
| Dec 18, 2024 | 175.50 | 175.50 | 171.87 | 172.46 | 172.46 | -2.91% | 1,837,939 |
| Dec 17, 2024 | 177.84 | 181.56 | 176.75 | 177.63 | 177.63 | -0.32% | 1,834,510 |
| Dec 16, 2024 | 182.10 | 184.02 | 177.25 | 178.20 | 178.20 | -2.68% | 2,241,293 |
| Dec 13, 2024 | 183.39 | 184.43 | 181.69 | 183.10 | 183.10 | -0.46% | 1,985,580 |
| Dec 12, 2024 | 175.88 | 184.52 | 175.75 | 183.95 | 183.95 | 3.93% | 3,761,748 |
| Dec 11, 2024 | 178.65 | 183.21 | 174.28 | 177.00 | 177.00 | -5.44% | 6,250,738 |
| Dec 10, 2024 | 193.59 | 196.82 | 185.95 | 187.19 | 187.19 | -3.34% | 5,012,355 |
| Dec 9, 2024 | 174.05 | 208.03 | 173.61 | 193.65 | 193.65 | 10.85% | 14,377,144 |
| Dec 6, 2024 | 175.40 | 177.02 | 173.78 | 174.70 | 174.70 | 0.11% | 2,332,272 |
| Dec 5, 2024 | 177.28 | 177.33 | 173.05 | 174.50 | 174.50 | -1.89% | 1,953,513 |
| Dec 4, 2024 | 178.44 | 185.00 | 174.35 | 177.87 | 177.87 | -0.90% | 4,591,594 |
| Dec 3, 2024 | 177.34 | 181.82 | 176.22 | 179.48 | 179.48 | 0.93% | 3,986,597 |
| Dec 2, 2024 | 176.13 | 178.58 | 174.13 | 177.82 | 177.82 | 0.96% | 2,377,768 |
| Nov 29, 2024 | 173.93 | 176.48 | 173.42 | 176.13 | 176.13 | 1.17% | 1,525,225 |
| Nov 27, 2024 | 174.38 | 175.75 | 173.67 | 174.09 | 174.09 | 0.46% | 1,060,573 |
| Nov 26, 2024 | 175.21 | 175.56 | 172.29 | 173.29 | 173.29 | -1.28% | 1,307,501 |
| Nov 25, 2024 | 175.50 | 177.38 | 175.27 | 175.54 | 175.54 | 0.42% | 2,088,242 |
| Nov 22, 2024 | 175.94 | 176.41 | 173.00 | 174.81 | 174.81 | -0.08% | 1,458,461 |
| Nov 21, 2024 | 174.00 | 175.66 | 173.21 | 174.95 | 174.95 | 0.55% | 1,225,324 |
| Nov 20, 2024 | 170.24 | 174.46 | 169.36 | 174.00 | 174.00 | 2.21% | 1,446,887 |
| Nov 19, 2024 | 169.24 | 170.86 | 168.16 | 170.24 | 170.24 | 0.15% | 1,678,190 |
| Nov 18, 2024 | 170.95 | 171.79 | 169.10 | 169.99 | 169.99 | -0.54% | 1,642,469 |
| Nov 15, 2024 | 177.54 | 178.05 | 170.58 | 170.92 | 169.55 | -4.48% | 3,656,501 |
| Nov 14, 2024 | 184.00 | 184.74 | 178.38 | 178.94 | 177.51 | -2.99% | 2,257,756 |
| Nov 13, 2024 | 181.50 | 184.90 | 180.02 | 184.45 | 182.98 | 1.63% | 2,220,856 |
| Nov 12, 2024 | 178.99 | 181.63 | 178.00 | 181.50 | 180.05 | 1.67% | 2,514,886 |
| Nov 11, 2024 | 175.00 | 181.56 | 174.95 | 178.51 | 177.08 | 1.62% | 2,159,558 |
| Nov 8, 2024 | 172.50 | 175.83 | 172.05 | 175.67 | 174.27 | 1.63% | 3,115,302 |
| Nov 7, 2024 | 175.00 | 178.79 | 171.67 | 172.85 | 171.47 | -2.25% | 3,330,996 |
| Nov 6, 2024 | 181.47 | 181.49 | 176.62 | 176.82 | 175.41 | -1.83% | 2,859,848 |
| Nov 5, 2024 | 178.56 | 180.23 | 178.27 | 180.11 | 178.67 | 0.62% | 1,308,684 |
| Nov 4, 2024 | 179.28 | 180.41 | 177.74 | 179.00 | 177.57 | -0.15% | 1,689,854 |
| Nov 1, 2024 | 177.86 | 179.44 | 177.34 | 179.26 | 177.83 | 0.95% | 1,360,471 |
| Oct 31, 2024 | 177.78 | 179.79 | 177.04 | 177.58 | 176.16 | 0.05% | 1,473,813 |
| Oct 30, 2024 | 179.90 | 180.35 | 176.78 | 177.50 | 176.08 | -1.40% | 2,012,427 |
| Oct 29, 2024 | 181.77 | 183.44 | 179.95 | 180.02 | 178.58 | -1.55% | 1,226,483 |
| Oct 28, 2024 | 181.22 | 184.40 | 181.20 | 182.85 | 181.39 | 0.88% | 937,569 |
| Oct 25, 2024 | 182.20 | 183.08 | 181.02 | 181.26 | 179.81 | -0.52% | 751,604 |
| Oct 24, 2024 | 181.98 | 183.26 | 181.45 | 182.20 | 180.74 | 0.12% | 1,070,412 |
| Oct 23, 2024 | 180.51 | 183.03 | 179.26 | 181.98 | 180.53 | -0.81% | 2,533,924 |
| Oct 22, 2024 | 184.00 | 184.63 | 183.22 | 183.47 | 182.00 | -0.65% | 1,207,313 |
| Oct 21, 2024 | 185.47 | 186.91 | 184.00 | 184.67 | 183.19 | -0.54% | 982,290 |
| Oct 18, 2024 | 184.52 | 186.36 | 184.12 | 185.68 | 184.20 | 0.97% | 1,052,174 |
| Oct 17, 2024 | 184.85 | 184.90 | 183.31 | 183.90 | 182.43 | -0.49% | 925,810 |
| Oct 16, 2024 | 184.33 | 186.32 | 183.35 | 184.81 | 183.33 | 0.26% | 1,194,407 |
| Oct 15, 2024 | 185.40 | 188.59 | 183.87 | 184.33 | 182.86 | -0.90% | 1,805,708 |
| Oct 14, 2024 | 185.98 | 186.80 | 185.36 | 186.00 | 184.51 | 0.01% | 1,203,590 |
| Oct 11, 2024 | 187.81 | 188.40 | 185.85 | 185.98 | 184.49 | -0.85% | 1,157,774 |
| Oct 10, 2024 | 187.30 | 189.33 | 186.56 | 187.57 | 186.07 | 0.32% | 756,031 |
| Oct 9, 2024 | 187.85 | 188.19 | 186.33 | 186.97 | 185.48 | -0.33% | 762,721 |
| Oct 8, 2024 | 187.93 | 188.41 | 185.81 | 187.58 | 186.08 | 0.03% | 977,795 |
| Oct 7, 2024 | 188.50 | 189.24 | 186.50 | 187.53 | 186.03 | -2.25% | 1,193,041 |
| Oct 4, 2024 | 190.02 | 192.21 | 190.00 | 191.84 | 190.31 | 0.45% | 794,175 |
| Oct 3, 2024 | 192.59 | 193.46 | 190.12 | 190.99 | 189.46 | -1.25% | 1,238,109 |
| Oct 2, 2024 | 191.22 | 195.01 | 190.22 | 193.41 | 191.86 | 0.83% | 1,620,299 |
| Oct 1, 2024 | 191.84 | 193.14 | 190.80 | 191.81 | 190.28 | 0.02% | 966,499 |
| Sep 30, 2024 | 194.64 | 194.87 | 191.26 | 191.78 | 190.25 | -0.82% | 837,828 |
| Sep 27, 2024 | 191.62 | 193.77 | 191.24 | 193.36 | 191.81 | 1.49% | 1,112,352 |
| Sep 26, 2024 | 189.30 | 191.99 | 189.01 | 190.52 | 189.00 | -0.25% | 1,779,184 |
| Sep 25, 2024 | 194.75 | 195.00 | 190.58 | 191.00 | 189.47 | -1.21% | 1,075,984 |
| Sep 24, 2024 | 194.16 | 194.85 | 193.17 | 193.34 | 191.79 | -0.92% | 1,079,872 |
| Sep 23, 2024 | 195.18 | 197.12 | 193.11 | 195.14 | 193.58 | -0.15% | 1,052,296 |
| Sep 20, 2024 | 196.40 | 198.61 | 194.01 | 195.43 | 193.87 | -0.05% | 2,956,068 |
| Sep 19, 2024 | 197.54 | 198.34 | 195.14 | 195.52 | 193.96 | -1.07% | 1,141,052 |
| Sep 18, 2024 | 198.40 | 200.34 | 196.12 | 197.63 | 196.05 | -0.83% | 866,829 |
| Sep 17, 2024 | 200.72 | 202.29 | 199.11 | 199.28 | 197.69 | -0.76% | 801,181 |
| Sep 16, 2024 | 202.32 | 203.98 | 200.33 | 200.81 | 199.21 | -0.01% | 912,969 |
| Sep 13, 2024 | 198.25 | 201.08 | 198.22 | 200.83 | 199.22 | 1.19% | 721,744 |
| Sep 12, 2024 | 198.02 | 198.96 | 196.50 | 198.46 | 196.87 | -0.08% | 699,059 |
| Sep 11, 2024 | 202.89 | 202.93 | 197.43 | 198.62 | 197.03 | -2.08% | 774,440 |
| Sep 10, 2024 | 203.98 | 205.77 | 202.48 | 202.83 | 201.21 | -0.21% | 1,173,276 |
| Sep 9, 2024 | 199.59 | 203.44 | 198.00 | 203.25 | 201.63 | 1.73% | 1,370,811 |
| Sep 6, 2024 | 198.10 | 201.65 | 197.84 | 199.80 | 198.20 | 0.86% | 1,190,987 |
| Sep 5, 2024 | 199.28 | 199.46 | 197.16 | 198.10 | 196.52 | -0.30% | 1,012,704 |
| Sep 4, 2024 | 197.54 | 199.68 | 196.99 | 198.69 | 197.10 | 0.68% | 1,089,322 |
| Sep 3, 2024 | 192.60 | 197.81 | 191.37 | 197.34 | 195.76 | 2.22% | 1,365,112 |
| Aug 30, 2024 | 191.95 | 193.18 | 191.19 | 193.06 | 191.52 | 0.71% | 1,325,864 |
| Aug 29, 2024 | 192.41 | 192.41 | 189.81 | 191.70 | 190.17 | 0.06% | 1,356,835 |
| Aug 28, 2024 | 191.00 | 193.11 | 189.31 | 191.59 | 190.06 | 0.24% | 1,092,373 |
| Aug 27, 2024 | 193.62 | 195.40 | 191.10 | 191.13 | 189.60 | -2.69% | 1,257,547 |
| Aug 26, 2024 | 196.30 | 198.89 | 195.78 | 196.41 | 194.84 | 0.04% | 881,800 |