Hershey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	223.88	224.92	220.22	223.20	-	-0.80%	351,231
Mar 6, 2026	225.61	227.29	224.03	224.99	224.99	-0.70%	1,270,079
Mar 5, 2026	229.21	229.84	225.22	226.58	226.58	-2.36%	1,762,916
Mar 4, 2026	234.96	236.02	230.18	232.05	232.05	-0.90%	1,248,374
Mar 3, 2026	234.04	236.66	232.74	234.16	234.16	-0.65%	1,164,725
Mar 2, 2026	235.43	239.48	234.74	235.69	235.69	-0.25%	1,071,620
Feb 27, 2026	232.17	236.78	232.17	236.28	236.28	2.06%	2,254,284
Feb 26, 2026	230.43	232.60	229.75	231.50	231.50	0.81%	1,369,147
Feb 25, 2026	229.54	231.15	225.56	229.64	229.64	-0.25%	1,665,790
Feb 24, 2026	225.83	230.48	225.83	230.21	230.21	1.83%	1,618,811
Feb 23, 2026	220.37	227.80	218.15	226.07	226.07	1.94%	1,889,471
Feb 20, 2026	220.74	222.30	217.48	221.77	221.77	0.85%	2,723,162
Feb 19, 2026	222.66	223.49	218.75	219.91	219.91	-0.96%	1,617,633
Feb 18, 2026	219.66	222.25	215.61	222.04	222.04	1.20%	2,468,891
Feb 17, 2026	221.08	222.06	214.62	219.40	219.40	-1.43%	2,695,751
Feb 13, 2026	227.05	227.20	221.36	222.58	221.13	-1.63%	2,200,400
Feb 12, 2026	231.03	232.76	226.09	226.26	224.78	-1.99%	2,447,176
Feb 11, 2026	228.71	232.04	227.00	230.85	229.34	0.81%	3,268,803
Feb 10, 2026	230.50	231.59	227.29	229.00	227.51	-0.67%	2,957,998
Feb 9, 2026	232.18	234.87	230.04	230.54	229.04	-0.43%	2,482,489
Feb 6, 2026	225.60	234.43	225.60	231.53	230.02	3.19%	3,831,002
Feb 5, 2026	218.85	225.55	215.90	224.38	222.92	9.03%	5,700,300
Feb 4, 2026	203.14	205.96	202.00	205.79	204.45	2.14%	3,342,838
Feb 3, 2026	196.19	204.41	195.72	201.47	200.16	1.75%	2,037,068
Feb 2, 2026	197.34	198.18	193.70	198.01	196.72	1.67%	1,672,917
Jan 30, 2026	190.32	194.79	189.48	194.75	193.48	2.21%	1,401,747
Jan 29, 2026	193.26	195.70	189.85	190.54	189.30	-0.76%	1,963,724
Jan 28, 2026	191.63	193.04	189.36	192.00	190.75	0.19%	1,301,669
Jan 27, 2026	189.76	191.91	188.79	191.63	190.38	0.87%	1,258,118
Jan 26, 2026	191.87	192.01	188.88	189.97	188.73	-0.64%	1,491,567
Jan 23, 2026	191.36	192.76	189.11	191.20	189.95	0.29%	2,524,488
Jan 22, 2026	195.54	196.16	190.54	190.65	189.41	-2.76%	1,688,403
Jan 21, 2026	197.67	198.33	194.15	196.07	194.79	-1.41%	2,100,029
Jan 20, 2026	198.67	201.51	196.33	198.87	197.57	0.56%	2,228,690
Jan 16, 2026	200.43	201.86	196.23	197.76	196.47	-1.65%	3,971,948
Jan 15, 2026	198.01	201.72	197.70	201.07	199.76	0.98%	1,294,498
Jan 14, 2026	195.71	200.50	193.17	199.12	197.82	1.96%	1,888,454
Jan 13, 2026	193.10	196.66	192.96	195.29	194.02	1.12%	1,826,321
Jan 12, 2026	190.67	194.89	190.40	193.13	191.87	2.15%	1,766,940
Jan 9, 2026	184.87	190.43	184.00	189.07	187.84	2.34%	1,855,615
Jan 8, 2026	179.00	185.43	178.65	184.75	183.54	2.60%	1,412,833
Jan 7, 2026	182.10	183.27	179.91	180.07	178.90	0.44%	2,120,506
Jan 6, 2026	180.06	182.40	179.23	179.28	178.11	-0.39%	1,775,258
Jan 5, 2026	184.10	185.00	179.78	179.99	178.82	-1.33%	1,689,701
Jan 2, 2026	181.98	184.44	180.72	182.41	181.22	0.24%	1,192,505
Dec 31, 2025	182.19	183.74	181.81	181.98	180.79	-0.12%	924,561
Dec 30, 2025	180.55	183.30	180.21	182.19	181.00	0.79%	1,008,005
Dec 29, 2025	184.36	184.61	180.30	180.77	179.59	-1.86%	1,869,807
Dec 26, 2025	184.58	185.12	183.58	184.20	183.00	-0.32%	814,734
Dec 24, 2025	183.09	184.96	182.61	184.80	183.59	1.19%	458,464