Hershey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	176.19	177.37	173.91	175.05	175.05	-1.23%	2,173,572
Jul 30, 2026	182.25	183.88	177.01	177.23	177.23	-3.63%	1,977,609
Jul 29, 2026	183.25	188.37	182.60	183.91	183.91	0.28%	2,468,240
Jul 28, 2026	183.20	185.90	180.86	183.39	183.39	1.78%	1,970,542
Jul 27, 2026	175.28	180.58	175.28	180.19	180.19	3.38%	1,973,350
Jul 24, 2026	172.99	175.56	172.12	174.30	174.30	1.25%	1,954,553
Jul 23, 2026	170.00	172.46	169.25	172.14	172.14	-0.11%	2,113,026
Jul 22, 2026	171.15	172.75	170.60	172.33	172.33	1.00%	1,063,380
Jul 21, 2026	169.54	172.13	169.50	170.63	170.63	-0.62%	1,111,927
Jul 20, 2026	170.00	172.83	168.75	171.70	171.70	0.16%	2,027,339
Jul 17, 2026	176.89	177.66	170.89	171.42	171.42	-1.89%	1,090,449
Jul 16, 2026	171.35	176.52	170.98	174.72	174.72	2.61%	1,359,473
Jul 15, 2026	170.20	172.77	169.49	170.27	170.27	-0.69%	1,251,768
Jul 14, 2026	174.50	175.26	169.93	171.46	171.46	-2.16%	1,364,051
Jul 13, 2026	172.45	177.64	171.88	175.24	175.24	0.91%	1,944,176
Jul 10, 2026	172.08	174.30	171.21	173.66	173.66	1.17%	2,412,013
Jul 9, 2026	173.09	174.03	170.85	171.65	171.65	-1.58%	2,609,532
Jul 8, 2026	176.50	177.21	173.54	174.41	174.41	-0.88%	1,659,130
Jul 7, 2026	180.37	182.11	175.42	175.95	175.95	-0.88%	1,919,387
Jul 6, 2026	182.11	183.38	176.67	177.51	177.51	-2.54%	2,437,391
Jul 2, 2026	180.37	183.24	179.03	182.14	182.14	1.94%	2,211,804
Jul 1, 2026	175.22	180.95	175.22	178.67	178.67	1.84%	2,523,342
Jun 30, 2026	178.76	179.40	174.91	175.45	175.45	-3.38%	2,191,545
Jun 29, 2026	179.95	181.67	178.82	181.58	181.58	1.38%	1,327,887
Jun 26, 2026	177.62	179.74	176.67	179.11	179.11	1.38%	1,855,992
Jun 25, 2026	182.99	182.99	176.63	176.68	176.68	-3.47%	2,054,246
Jun 24, 2026	180.00	183.56	180.00	183.04	183.04	2.10%	2,486,015
Jun 23, 2026	174.68	179.41	173.41	179.27	179.27	4.90%	2,860,942
Jun 22, 2026	171.00	173.70	167.77	170.89	170.89	-1.01%	3,288,019
Jun 18, 2026	173.43	174.41	171.10	172.63	172.63	-1.53%	4,124,179
Jun 17, 2026	181.00	183.15	172.46	175.31	175.31	-3.95%	3,822,647
Jun 16, 2026	181.26	184.47	181.10	182.52	182.52	0.78%	2,888,468
Jun 15, 2026	181.66	182.32	178.04	181.11	181.11	-0.30%	2,984,279
Jun 12, 2026	182.27	183.70	180.91	181.66	181.66	0.45%	1,486,200
Jun 11, 2026	176.15	181.85	175.96	180.84	180.84	2.40%	2,210,544
Jun 10, 2026	176.30	178.38	173.88	176.61	176.61	0.44%	1,986,826
Jun 9, 2026	176.51	177.30	173.75	175.84	175.84	-0.03%	2,191,888
Jun 8, 2026	183.39	183.39	175.58	175.90	175.90	-4.70%	2,666,079
Jun 5, 2026	184.49	187.43	183.36	184.58	184.58	1.02%	1,618,534
Jun 4, 2026	185.70	186.26	180.07	182.71	182.71	-0.27%	1,564,094
Jun 3, 2026	184.19	188.13	182.30	183.20	183.20	-0.48%	1,518,842
Jun 2, 2026	186.86	187.17	182.00	184.09	184.09	-1.24%	1,297,707
Jun 1, 2026	192.30	193.00	183.54	186.40	186.40	-3.93%	1,890,220
May 29, 2026	195.33	196.33	193.01	194.03	194.03	-1.53%	2,836,872
May 28, 2026	197.22	198.44	195.72	197.04	197.04	-0.39%	1,359,545
May 27, 2026	194.70	200.00	194.28	197.82	197.82	3.51%	1,957,389
May 26, 2026	196.00	196.08	190.20	191.12	191.12	-1.88%	2,139,250
May 22, 2026	190.56	195.07	190.51	194.78	194.78	2.31%	1,621,035
May 21, 2026	188.58	192.77	186.75	190.39	190.39	-0.24%	1,572,396
May 20, 2026	191.68	192.12	188.00	190.84	190.84	-1.02%	1,615,272