The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
181.43
+2.07 (1.15%)
At close: Aug 22, 2025, 4:00 PM
181.43
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:10 PM EDT
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 180.27 | 181.99 | 179.40 | 181.49 | - | 1.19% | 682,076 |
| Aug 21, 2025 | 180.15 | 180.36 | 178.43 | 179.36 | 179.36 | -1.23% | 1,171,397 |
| Aug 20, 2025 | 181.95 | 185.00 | 181.12 | 181.59 | 181.59 | 0.45% | 1,289,061 |
| Aug 19, 2025 | 179.08 | 182.25 | 179.03 | 180.77 | 180.77 | 1.33% | 1,496,777 |
| Aug 18, 2025 | 178.53 | 179.37 | 177.29 | 178.40 | 178.40 | 0.23% | 1,154,834 |
| Aug 15, 2025 | 180.98 | 180.98 | 176.34 | 177.99 | 177.99 | -1.26% | 1,289,996 |
| Aug 14, 2025 | 179.29 | 181.03 | 177.59 | 180.26 | 178.88 | 0.11% | 1,290,962 |
| Aug 13, 2025 | 175.50 | 180.77 | 175.50 | 180.06 | 178.69 | 2.03% | 1,248,029 |
| Aug 12, 2025 | 176.25 | 177.89 | 174.83 | 176.47 | 175.12 | 0.60% | 1,447,260 |
| Aug 11, 2025 | 184.63 | 184.64 | 173.97 | 175.42 | 174.08 | -4.80% | 3,185,044 |
| Aug 8, 2025 | 187.05 | 187.40 | 183.44 | 184.27 | 182.86 | -1.72% | 1,655,463 |
| Aug 7, 2025 | 188.29 | 190.56 | 185.01 | 187.50 | 186.07 | -0.58% | 1,977,786 |
| Aug 6, 2025 | 188.93 | 189.82 | 186.22 | 188.59 | 187.15 | -0.19% | 1,062,157 |
| Aug 5, 2025 | 190.37 | 192.67 | 188.88 | 188.94 | 187.50 | -0.77% | 1,109,056 |
| Aug 4, 2025 | 188.37 | 191.07 | 187.81 | 190.41 | 188.96 | 0.74% | 1,344,992 |
| Aug 1, 2025 | 187.89 | 191.17 | 187.48 | 189.01 | 187.57 | 1.55% | 2,072,883 |
| Jul 31, 2025 | 186.31 | 189.75 | 185.25 | 186.13 | 184.71 | -1.43% | 2,167,850 |
| Jul 30, 2025 | 194.00 | 199.00 | 188.01 | 188.83 | 187.39 | 1.40% | 3,009,339 |
| Jul 29, 2025 | 184.24 | 186.84 | 182.92 | 186.23 | 184.81 | 0.90% | 2,203,866 |
| Jul 28, 2025 | 185.57 | 186.48 | 182.41 | 184.56 | 183.15 | -1.37% | 1,533,433 |
| Jul 25, 2025 | 183.88 | 187.66 | 182.59 | 187.12 | 185.69 | 1.75% | 1,943,827 |
| Jul 24, 2025 | 183.18 | 184.24 | 181.62 | 183.90 | 182.50 | 0.37% | 1,129,997 |
| Jul 23, 2025 | 182.06 | 185.41 | 181.80 | 183.23 | 181.83 | 0.85% | 1,782,160 |
| Jul 22, 2025 | 175.93 | 182.63 | 175.33 | 181.69 | 180.30 | 2.79% | 2,193,709 |
| Jul 21, 2025 | 174.18 | 181.28 | 174.18 | 176.75 | 175.40 | 3.19% | 3,328,571 |
| Jul 18, 2025 | 171.55 | 173.01 | 170.83 | 171.29 | 169.98 | 0.04% | 2,394,426 |
| Jul 17, 2025 | 166.01 | 171.70 | 165.62 | 171.23 | 169.92 | 4.24% | 2,096,546 |
| Jul 16, 2025 | 163.24 | 164.39 | 161.29 | 164.27 | 163.02 | 0.83% | 1,343,577 |
| Jul 15, 2025 | 164.86 | 166.11 | 162.53 | 162.91 | 161.67 | -1.21% | 1,659,674 |
| Jul 14, 2025 | 165.83 | 166.35 | 163.47 | 164.91 | 163.65 | 0.09% | 1,050,109 |
| Jul 11, 2025 | 163.85 | 165.37 | 162.59 | 164.76 | 163.50 | 0.07% | 1,080,801 |
| Jul 10, 2025 | 161.01 | 165.48 | 160.07 | 164.64 | 163.38 | 1.66% | 2,135,293 |
| Jul 9, 2025 | 169.45 | 169.45 | 161.50 | 161.95 | 160.71 | -4.70% | 3,522,780 |
| Jul 8, 2025 | 173.64 | 174.70 | 169.18 | 169.93 | 168.63 | -3.20% | 1,919,454 |
| Jul 7, 2025 | 176.62 | 176.85 | 174.45 | 175.55 | 174.21 | -0.52% | 1,548,856 |
| Jul 3, 2025 | 177.22 | 177.55 | 175.02 | 176.47 | 175.12 | -0.34% | 733,761 |
| Jul 2, 2025 | 175.43 | 177.89 | 174.41 | 177.08 | 175.73 | 0.72% | 1,071,529 |
| Jul 1, 2025 | 165.95 | 178.06 | 165.93 | 175.81 | 174.47 | 5.94% | 2,869,364 |
| Jun 30, 2025 | 166.64 | 167.50 | 164.80 | 165.95 | 164.68 | -0.62% | 2,050,486 |
| Jun 27, 2025 | 167.12 | 168.86 | 166.48 | 166.99 | 165.71 | -0.01% | 2,471,535 |
| Jun 26, 2025 | 168.23 | 168.94 | 166.13 | 167.00 | 165.72 | -0.32% | 1,980,455 |
| Jun 25, 2025 | 169.98 | 170.75 | 167.17 | 167.54 | 166.26 | -2.62% | 2,234,519 |
| Jun 24, 2025 | 172.84 | 173.15 | 170.60 | 172.05 | 170.74 | -0.62% | 1,697,564 |
| Jun 23, 2025 | 171.76 | 173.33 | 169.82 | 173.13 | 171.81 | 0.98% | 1,354,933 |
| Jun 20, 2025 | 170.00 | 173.83 | 170.00 | 171.45 | 170.14 | 1.02% | 4,188,794 |
| Jun 18, 2025 | 168.95 | 170.88 | 167.41 | 169.72 | 168.42 | 0.50% | 1,787,160 |
| Jun 17, 2025 | 169.60 | 171.35 | 168.49 | 168.87 | 167.58 | -0.90% | 1,262,533 |
| Jun 16, 2025 | 170.07 | 171.31 | 168.71 | 170.41 | 169.11 | 0.76% | 1,553,984 |
| Jun 13, 2025 | 172.26 | 174.20 | 168.78 | 169.12 | 167.83 | -1.74% | 1,834,402 |
| Jun 12, 2025 | 168.05 | 172.50 | 167.50 | 172.12 | 170.81 | 2.42% | 2,227,668 |