The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
173.32
-1.02 (-0.59%)
At close: Sep 11, 2026, 4:00 PM EDT
173.60
+0.28 (0.16%)
After-hours: Sep 11, 2026, 7:54 PM EDT
Hershey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 175.05 | 175.39 | 172.84 | 173.32 | 173.32 | -0.59% | 1,008,108 |
| Sep 10, 2026 | 173.92 | 176.20 | 173.22 | 174.34 | 174.34 | 1.25% | 1,334,574 |
| Sep 9, 2026 | 173.00 | 173.30 | 169.71 | 172.19 | 172.19 | -0.62% | 1,458,807 |
| Sep 8, 2026 | 172.49 | 175.00 | 170.39 | 173.27 | 173.27 | 0.07% | 1,210,400 |
| Sep 4, 2026 | 173.42 | 174.88 | 172.84 | 173.15 | 173.15 | -1.09% | 1,493,533 |
| Sep 3, 2026 | 174.26 | 176.55 | 172.02 | 175.06 | 175.06 | -1.34% | 1,246,448 |
| Sep 2, 2026 | 176.67 | 179.26 | 174.95 | 177.43 | 177.43 | 0.81% | 1,001,579 |
| Sep 1, 2026 | 177.16 | 179.19 | 175.89 | 176.00 | 176.00 | -0.12% | 1,548,689 |
| Aug 31, 2026 | 179.18 | 179.18 | 175.29 | 176.21 | 176.21 | -1.59% | 1,642,190 |
| Aug 28, 2026 | 182.20 | 184.10 | 179.00 | 179.05 | 179.05 | -1.25% | 821,268 |
| Aug 27, 2026 | 181.94 | 183.13 | 180.07 | 181.32 | 181.32 | -2.17% | 998,286 |
| Aug 26, 2026 | 186.76 | 187.59 | 185.29 | 185.35 | 185.35 | -0.98% | 726,277 |
| Aug 25, 2026 | 188.13 | 188.91 | 186.01 | 187.18 | 187.18 | -1.45% | 932,173 |
| Aug 24, 2026 | 187.98 | 190.25 | 187.00 | 189.94 | 189.94 | 1.87% | 1,071,970 |
| Aug 21, 2026 | 187.62 | 188.73 | 185.46 | 186.46 | 186.46 | -0.98% | 926,850 |
| Aug 20, 2026 | 187.00 | 190.46 | 186.79 | 188.31 | 188.31 | -0.25% | 1,053,953 |
| Aug 19, 2026 | 184.65 | 189.83 | 184.54 | 188.79 | 188.79 | 2.91% | 1,252,105 |
| Aug 18, 2026 | 183.01 | 184.15 | 181.18 | 183.45 | 183.45 | 1.32% | 937,576 |
| Aug 17, 2026 | 182.40 | 184.12 | 180.16 | 181.06 | 181.06 | -1.72% | 1,047,129 |
| Aug 14, 2026 | 184.93 | 185.95 | 183.56 | 184.22 | 184.22 | -0.24% | 818,330 |
| Aug 13, 2026 | 185.09 | 186.69 | 184.94 | 186.12 | 184.67 | 1.03% | 1,075,100 |
| Aug 12, 2026 | 180.57 | 184.46 | 179.20 | 184.23 | 182.79 | 1.24% | 965,298 |
| Aug 11, 2026 | 181.00 | 183.32 | 180.72 | 181.98 | 180.56 | -0.42% | 1,592,575 |
| Aug 10, 2026 | 181.07 | 182.88 | 180.21 | 182.75 | 181.32 | 0.22% | 1,375,375 |
| Aug 7, 2026 | 182.21 | 184.09 | 181.50 | 182.35 | 180.93 | -0.37% | 1,039,898 |
| Aug 6, 2026 | 180.78 | 183.08 | 179.38 | 183.02 | 181.59 | 1.92% | 1,349,493 |
| Aug 5, 2026 | 180.00 | 180.08 | 177.81 | 179.58 | 178.18 | 0.30% | 1,256,327 |
| Aug 4, 2026 | 177.30 | 179.17 | 173.59 | 179.04 | 177.64 | 0.77% | 1,689,144 |
| Aug 3, 2026 | 177.06 | 180.62 | 175.88 | 177.67 | 176.28 | 1.50% | 1,555,209 |
| Jul 31, 2026 | 176.19 | 177.37 | 173.91 | 175.05 | 173.68 | -1.23% | 2,174,156 |
| Jul 30, 2026 | 182.25 | 183.88 | 177.01 | 177.23 | 175.85 | -3.63% | 1,979,114 |
| Jul 29, 2026 | 183.25 | 188.37 | 182.60 | 183.91 | 182.48 | 0.28% | 2,477,312 |
| Jul 28, 2026 | 183.20 | 185.90 | 180.86 | 183.39 | 181.96 | 1.78% | 1,970,763 |
| Jul 27, 2026 | 175.28 | 180.58 | 175.28 | 180.19 | 178.78 | 3.38% | 2,003,069 |
| Jul 24, 2026 | 172.99 | 175.56 | 172.12 | 174.30 | 172.94 | 1.25% | 1,954,802 |
| Jul 23, 2026 | 170.00 | 172.46 | 169.25 | 172.14 | 170.80 | -0.11% | 2,113,121 |
| Jul 22, 2026 | 171.15 | 172.75 | 170.60 | 172.33 | 170.99 | 1.00% | 1,064,067 |
| Jul 21, 2026 | 169.54 | 172.13 | 169.50 | 170.63 | 169.30 | -0.62% | 1,186,312 |
| Jul 20, 2026 | 170.00 | 172.83 | 168.75 | 171.70 | 170.36 | 0.16% | 2,040,159 |
| Jul 17, 2026 | 176.89 | 177.66 | 170.89 | 171.42 | 170.08 | -1.89% | 1,097,418 |
| Jul 16, 2026 | 171.35 | 176.52 | 170.98 | 174.72 | 173.36 | 2.61% | 1,375,940 |
| Jul 15, 2026 | 170.20 | 172.77 | 169.49 | 170.27 | 168.94 | -0.69% | 1,251,871 |
| Jul 14, 2026 | 174.50 | 175.26 | 169.93 | 171.46 | 170.12 | -2.16% | 1,375,040 |
| Jul 13, 2026 | 172.45 | 177.64 | 171.88 | 175.24 | 173.87 | 0.91% | 1,959,409 |
| Jul 10, 2026 | 172.08 | 174.30 | 171.21 | 173.66 | 172.31 | 1.17% | 2,420,716 |
| Jul 9, 2026 | 173.09 | 174.03 | 170.85 | 171.65 | 170.31 | -1.58% | 2,644,199 |
| Jul 8, 2026 | 176.50 | 177.21 | 173.54 | 174.41 | 173.05 | -0.88% | 1,864,457 |
| Jul 7, 2026 | 180.37 | 182.11 | 175.42 | 175.95 | 174.58 | -0.88% | 2,088,190 |
| Jul 6, 2026 | 182.11 | 183.38 | 176.67 | 177.51 | 176.13 | -2.54% | 2,527,982 |
| Jul 2, 2026 | 180.37 | 183.24 | 179.03 | 182.14 | 180.72 | 1.94% | 2,372,198 |