The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
169.86
-0.76 (-0.45%)
At close: Mar 28, 2025, 4:00 PM
169.00
-0.86 (-0.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 172.00 | 173.55 | 169.23 | 169.86 | 169.86 | -0.45% | 1,075,214 |
| Mar 27, 2025 | 169.80 | 171.55 | 168.01 | 170.62 | 170.62 | 1.25% | 754,888 |
| Mar 26, 2025 | 165.09 | 169.70 | 165.09 | 168.52 | 168.52 | 1.99% | 1,123,261 |
| Mar 25, 2025 | 167.54 | 167.54 | 164.43 | 165.23 | 165.23 | -1.65% | 1,409,434 |
| Mar 24, 2025 | 166.85 | 168.74 | 164.51 | 168.01 | 168.01 | 0.50% | 1,475,462 |
| Mar 21, 2025 | 164.26 | 167.86 | 164.26 | 167.18 | 167.18 | 1.65% | 3,047,098 |
| Mar 20, 2025 | 167.25 | 167.78 | 163.80 | 164.47 | 164.47 | -1.72% | 1,696,752 |
| Mar 19, 2025 | 167.77 | 168.55 | 165.65 | 167.35 | 167.35 | -1.22% | 1,705,170 |
| Mar 18, 2025 | 170.76 | 171.70 | 168.77 | 169.42 | 169.42 | -0.63% | 991,871 |
| Mar 17, 2025 | 170.00 | 172.17 | 168.85 | 170.49 | 170.49 | 0.16% | 997,919 |
| Mar 14, 2025 | 171.59 | 175.00 | 170.09 | 170.22 | 170.22 | -1.00% | 1,357,591 |
| Mar 13, 2025 | 170.59 | 174.23 | 170.59 | 171.94 | 171.94 | 0.59% | 1,543,479 |
| Mar 12, 2025 | 177.01 | 177.01 | 170.65 | 170.94 | 170.94 | -4.79% | 2,591,637 |
| Mar 11, 2025 | 185.99 | 186.49 | 179.22 | 179.54 | 179.54 | -3.66% | 2,256,810 |
| Mar 10, 2025 | 186.92 | 193.39 | 185.71 | 186.36 | 186.36 | 0.70% | 2,896,984 |
| Mar 7, 2025 | 179.78 | 189.48 | 179.62 | 185.06 | 185.06 | 2.81% | 2,806,471 |
| Mar 6, 2025 | 178.57 | 180.28 | 176.02 | 180.01 | 180.01 | 1.68% | 1,015,577 |
| Mar 5, 2025 | 176.33 | 178.60 | 175.08 | 177.03 | 177.03 | 0.37% | 1,186,129 |
| Mar 4, 2025 | 180.95 | 184.25 | 176.26 | 176.38 | 176.38 | -1.19% | 2,605,402 |
| Mar 3, 2025 | 173.00 | 179.12 | 173.00 | 178.50 | 178.50 | 3.35% | 1,790,787 |
| Feb 28, 2025 | 173.79 | 175.76 | 171.42 | 172.71 | 172.71 | 0.21% | 2,540,847 |
| Feb 27, 2025 | 170.74 | 172.49 | 169.56 | 172.34 | 172.34 | 0.61% | 1,464,534 |
| Feb 26, 2025 | 177.53 | 177.75 | 170.39 | 171.29 | 171.29 | -4.12% | 3,221,512 |
| Feb 25, 2025 | 177.84 | 181.92 | 177.01 | 178.65 | 178.65 | 0.46% | 2,733,405 |
| Feb 24, 2025 | 172.45 | 179.00 | 171.43 | 177.84 | 177.84 | 2.88% | 3,230,978 |
| Feb 21, 2025 | 166.51 | 175.29 | 166.45 | 172.86 | 172.86 | 4.07% | 4,115,420 |
| Feb 20, 2025 | 163.70 | 166.80 | 163.00 | 166.10 | 166.10 | 1.34% | 1,527,071 |
| Feb 19, 2025 | 163.20 | 164.13 | 160.87 | 163.90 | 163.90 | 0.56% | 1,391,979 |
| Feb 18, 2025 | 155.99 | 163.80 | 154.25 | 162.99 | 162.99 | 3.24% | 2,976,893 |
| Feb 14, 2025 | 160.00 | 160.88 | 157.75 | 157.88 | 157.88 | -1.82% | 1,450,515 |
| Feb 13, 2025 | 157.75 | 161.09 | 157.49 | 160.81 | 159.43 | 1.73% | 1,632,531 |
| Feb 12, 2025 | 156.37 | 158.33 | 155.83 | 158.08 | 156.72 | -0.11% | 1,382,853 |
| Feb 11, 2025 | 153.80 | 159.41 | 153.49 | 158.26 | 156.90 | 2.45% | 1,890,954 |
| Feb 10, 2025 | 155.46 | 155.83 | 153.00 | 154.47 | 153.14 | -0.30% | 1,614,873 |
| Feb 7, 2025 | 154.06 | 156.56 | 153.55 | 154.93 | 153.60 | 1.70% | 2,395,036 |
| Feb 6, 2025 | 155.25 | 156.69 | 150.51 | 152.34 | 151.03 | 4.40% | 4,131,715 |
| Feb 5, 2025 | 141.00 | 146.33 | 140.13 | 145.92 | 144.67 | 0.82% | 3,897,832 |
| Feb 4, 2025 | 147.53 | 147.54 | 143.95 | 144.74 | 143.50 | -2.06% | 2,189,568 |
| Feb 3, 2025 | 148.00 | 148.98 | 146.48 | 147.79 | 146.52 | -0.98% | 1,766,275 |
| Jan 31, 2025 | 150.00 | 151.65 | 147.66 | 149.25 | 147.97 | -1.90% | 1,977,514 |
| Jan 30, 2025 | 150.24 | 152.21 | 149.20 | 152.14 | 150.83 | 1.95% | 1,669,659 |
| Jan 29, 2025 | 150.30 | 150.55 | 148.54 | 149.23 | 147.95 | -0.33% | 1,217,296 |
| Jan 28, 2025 | 153.73 | 154.26 | 149.30 | 149.73 | 148.44 | -2.60% | 1,539,016 |
| Jan 27, 2025 | 153.28 | 155.59 | 152.50 | 153.72 | 152.40 | 2.00% | 2,309,817 |
| Jan 24, 2025 | 149.38 | 151.56 | 147.60 | 150.71 | 149.41 | 0.55% | 1,501,467 |
| Jan 23, 2025 | 150.52 | 151.50 | 148.74 | 149.89 | 148.60 | -0.81% | 1,837,909 |
| Jan 22, 2025 | 153.60 | 153.61 | 150.42 | 151.12 | 149.82 | -1.60% | 1,563,502 |
| Jan 21, 2025 | 153.00 | 155.20 | 152.20 | 153.57 | 152.25 | 0.46% | 1,744,296 |
| Jan 17, 2025 | 153.47 | 155.22 | 152.12 | 152.87 | 151.56 | -0.75% | 1,937,411 |
| Jan 16, 2025 | 151.00 | 155.02 | 150.55 | 154.02 | 152.70 | 1.50% | 1,973,399 |