The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
185.94
-1.12 (-0.60%)
At close: May 8, 2026, 4:00 PM EDT
186.00
+0.06 (0.03%)
After-hours: May 8, 2026, 7:39 PM EDT
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 187.00 | 187.77 | 184.76 | 185.94 | 185.94 | -0.60% | 1,572,392 |
| May 7, 2026 | 185.46 | 187.35 | 182.84 | 187.06 | 187.06 | 0.35% | 1,779,579 |
| May 6, 2026 | 185.35 | 187.55 | 184.13 | 186.41 | 186.41 | 0.81% | 2,379,621 |
| May 5, 2026 | 181.67 | 186.39 | 181.64 | 184.91 | 184.91 | 1.59% | 1,628,952 |
| May 4, 2026 | 181.54 | 183.00 | 180.40 | 182.01 | 182.01 | -0.18% | 1,714,427 |
| May 1, 2026 | 186.59 | 188.08 | 180.18 | 182.34 | 182.34 | -1.83% | 1,793,450 |
| Apr 30, 2026 | 187.22 | 189.43 | 181.45 | 185.74 | 185.74 | -1.81% | 3,177,443 |
| Apr 29, 2026 | 188.50 | 190.09 | 187.03 | 189.16 | 189.16 | 0.66% | 2,445,584 |
| Apr 28, 2026 | 188.99 | 189.80 | 186.59 | 187.92 | 187.92 | 0.77% | 1,750,274 |
| Apr 27, 2026 | 191.56 | 192.81 | 186.15 | 186.49 | 186.49 | -2.61% | 2,413,303 |
| Apr 24, 2026 | 191.63 | 193.07 | 190.08 | 191.48 | 191.48 | -0.32% | 1,607,319 |
| Apr 23, 2026 | 189.68 | 193.50 | 189.62 | 192.10 | 192.10 | 1.83% | 1,637,687 |
| Apr 22, 2026 | 188.55 | 189.96 | 187.76 | 188.65 | 188.65 | -0.03% | 1,418,608 |
| Apr 21, 2026 | 191.24 | 191.95 | 188.22 | 188.71 | 188.71 | -1.43% | 1,258,287 |
| Apr 20, 2026 | 194.10 | 195.68 | 191.06 | 191.45 | 191.45 | -0.61% | 2,074,191 |
| Apr 17, 2026 | 190.17 | 194.91 | 189.65 | 192.63 | 192.63 | 0.66% | 3,192,068 |
| Apr 16, 2026 | 192.00 | 193.29 | 190.72 | 191.36 | 191.36 | -0.28% | 1,730,538 |
| Apr 15, 2026 | 196.67 | 197.53 | 191.74 | 191.89 | 191.89 | -2.93% | 2,130,364 |
| Apr 14, 2026 | 196.12 | 200.39 | 193.93 | 197.68 | 197.68 | 0.04% | 2,343,720 |
| Apr 13, 2026 | 200.24 | 201.37 | 196.85 | 197.61 | 197.61 | -2.32% | 2,357,526 |
| Apr 10, 2026 | 210.79 | 211.09 | 202.19 | 202.31 | 202.31 | -4.05% | 1,881,673 |
| Apr 9, 2026 | 207.60 | 210.92 | 207.00 | 210.84 | 210.84 | 0.89% | 1,485,463 |
| Apr 8, 2026 | 207.32 | 209.02 | 206.27 | 208.99 | 208.99 | 0.97% | 1,283,640 |
| Apr 7, 2026 | 207.64 | 208.84 | 205.95 | 206.98 | 206.98 | -0.48% | 1,781,188 |
| Apr 6, 2026 | 205.45 | 208.84 | 204.99 | 207.97 | 207.97 | 0.86% | 1,474,043 |
| Apr 2, 2026 | 202.80 | 206.49 | 200.83 | 206.19 | 206.19 | 1.63% | 1,684,432 |
| Apr 1, 2026 | 203.39 | 205.21 | 199.62 | 202.89 | 202.89 | -2.41% | 2,244,273 |
| Mar 31, 2026 | 215.07 | 215.19 | 205.54 | 207.89 | 207.89 | -2.65% | 2,459,362 |
| Mar 30, 2026 | 213.55 | 215.28 | 211.38 | 213.55 | 213.55 | -0.08% | 1,615,632 |
| Mar 27, 2026 | 210.93 | 216.08 | 210.45 | 213.73 | 213.73 | 1.57% | 1,714,919 |
| Mar 26, 2026 | 215.28 | 217.16 | 209.95 | 210.43 | 210.43 | -3.03% | 2,002,440 |
| Mar 25, 2026 | 215.84 | 217.64 | 212.18 | 217.00 | 217.00 | 0.84% | 1,124,871 |
| Mar 24, 2026 | 214.28 | 217.39 | 212.30 | 215.20 | 215.20 | 0.01% | 1,164,673 |
| Mar 23, 2026 | 211.30 | 216.39 | 210.26 | 215.17 | 215.17 | 2.39% | 1,660,989 |
| Mar 20, 2026 | 211.69 | 212.37 | 208.98 | 210.14 | 210.14 | -0.21% | 5,595,259 |
| Mar 19, 2026 | 212.19 | 212.71 | 209.13 | 210.58 | 210.58 | -1.01% | 2,263,654 |
| Mar 18, 2026 | 216.71 | 218.17 | 212.21 | 212.72 | 212.72 | -2.29% | 1,812,633 |
| Mar 17, 2026 | 220.93 | 221.02 | 214.81 | 217.71 | 217.71 | -1.09% | 1,179,646 |
| Mar 16, 2026 | 219.22 | 221.38 | 218.01 | 220.11 | 220.11 | 1.39% | 1,403,002 |
| Mar 13, 2026 | 218.30 | 219.99 | 216.22 | 217.09 | 217.09 | 0.74% | 1,138,779 |
| Mar 12, 2026 | 217.01 | 219.69 | 214.66 | 215.50 | 215.50 | -1.08% | 1,423,199 |
| Mar 11, 2026 | 218.08 | 219.14 | 214.85 | 217.85 | 217.85 | -0.53% | 1,267,951 |
| Mar 10, 2026 | 219.78 | 222.25 | 216.58 | 219.00 | 219.00 | -1.70% | 1,528,540 |
| Mar 9, 2026 | 223.88 | 224.92 | 220.22 | 222.78 | 222.78 | -0.98% | 2,149,433 |
| 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 |