Hershey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	175.22	180.95	175.22	178.67	177.28	1.84%	2,573,404
Jun 30, 2026	178.76	179.40	174.91	175.45	174.08	-3.38%	2,221,600
Jun 29, 2026	179.95	181.67	178.82	181.58	180.16	1.38%	1,354,037
Jun 26, 2026	177.62	179.74	176.67	179.11	177.71	1.38%	2,029,422
Jun 25, 2026	182.99	182.99	176.63	176.68	175.30	-3.47%	2,117,924
Jun 24, 2026	180.00	183.56	180.00	183.04	181.61	2.10%	2,486,015
Jun 23, 2026	174.68	179.41	173.41	179.27	177.87	4.90%	2,860,942
Jun 22, 2026	171.00	173.70	167.77	170.89	169.56	-1.01%	3,288,019
Jun 18, 2026	173.43	174.41	171.10	172.63	171.28	-1.53%	4,124,179
Jun 17, 2026	181.00	183.15	172.46	175.31	173.94	-3.95%	3,822,647
Jun 16, 2026	181.26	184.47	181.10	182.52	181.10	0.78%	2,888,468
Jun 15, 2026	181.66	182.32	178.04	181.11	179.70	-0.30%	2,984,279
Jun 12, 2026	182.27	183.70	180.91	181.66	180.24	0.45%	1,486,200
Jun 11, 2026	176.15	181.85	175.96	180.84	179.43	2.40%	2,210,544