The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
159.55
+0.25 (0.16%)
Oct 2, 2026, 1:20 PM EDT - Market open
Hershey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 159.00 | 160.83 | 158.78 | 159.43 | - | 0.08% | 434,660 |
| Oct 1, 2026 | 156.71 | 160.20 | 156.16 | 159.30 | 159.30 | 1.07% | 2,104,536 |
| Sep 30, 2026 | 162.98 | 163.14 | 157.44 | 157.61 | 157.61 | -2.35% | 1,881,642 |
| Sep 29, 2026 | 162.68 | 163.68 | 160.61 | 161.41 | 161.41 | -1.82% | 1,637,069 |
| Sep 28, 2026 | 166.04 | 166.77 | 164.31 | 164.41 | 164.41 | -1.18% | 1,397,746 |
| Sep 25, 2026 | 166.50 | 167.75 | 166.04 | 166.37 | 166.37 | -0.31% | 975,352 |
| Sep 24, 2026 | 169.33 | 170.12 | 166.55 | 166.88 | 166.88 | -0.93% | 973,781 |
| Sep 23, 2026 | 168.73 | 169.71 | 167.48 | 168.45 | 168.45 | -0.01% | 1,054,842 |
| Sep 22, 2026 | 169.12 | 169.57 | 168.04 | 168.46 | 168.46 | 0.33% | 1,171,621 |
| Sep 21, 2026 | 170.00 | 170.50 | 167.09 | 167.90 | 167.90 | -1.11% | 1,368,113 |
| Sep 18, 2026 | 168.12 | 170.49 | 166.69 | 169.79 | 169.79 | 0.87% | 3,987,521 |
| Sep 17, 2026 | 171.48 | 171.56 | 168.29 | 168.33 | 168.33 | -1.44% | 1,452,627 |
| Sep 16, 2026 | 171.09 | 172.72 | 170.69 | 170.79 | 170.79 | 0.22% | 1,037,575 |
| Sep 15, 2026 | 173.00 | 173.66 | 169.42 | 170.42 | 170.42 | -1.88% | 2,039,338 |
| Sep 14, 2026 | 175.86 | 178.03 | 173.50 | 173.68 | 173.68 | 0.21% | 1,125,087 |
| 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 |