The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
169.64
-6.00 (-3.42%)
At close: Oct 23, 2026, 4:00 PM EDT
170.31
+0.67 (0.39%)
After-hours: Oct 23, 2026, 7:54 PM EDT
Hershey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 174.47 | 175.15 | 168.94 | 169.64 | 169.64 | -3.42% | 1,861,559 |
| Oct 22, 2026 | 169.10 | 175.75 | 168.16 | 175.64 | 175.64 | 4.67% | 1,915,023 |
| Oct 21, 2026 | 168.68 | 169.75 | 166.91 | 167.81 | 167.81 | -1.04% | 1,501,623 |
| Oct 20, 2026 | 168.15 | 169.58 | 167.20 | 169.58 | 169.58 | 1.54% | 1,348,054 |
| Oct 19, 2026 | 169.41 | 170.40 | 166.73 | 167.00 | 167.00 | -2.24% | 1,551,001 |
| Oct 16, 2026 | 170.42 | 172.12 | 169.44 | 170.83 | 170.83 | 1.27% | 1,968,957 |
| Oct 15, 2026 | 166.96 | 169.72 | 166.92 | 168.68 | 168.68 | 2.70% | 1,444,473 |
| Oct 14, 2026 | 164.86 | 165.49 | 161.88 | 164.25 | 164.25 | 0.74% | 1,157,469 |
| Oct 13, 2026 | 165.21 | 165.42 | 162.32 | 163.05 | 163.05 | -0.48% | 1,115,660 |
| Oct 12, 2026 | 162.04 | 164.14 | 160.67 | 163.84 | 163.84 | 0.68% | 1,228,265 |
| Oct 9, 2026 | 162.11 | 163.11 | 161.34 | 162.74 | 162.74 | 0.12% | 1,091,729 |
| Oct 8, 2026 | 161.02 | 163.43 | 160.68 | 162.54 | 162.54 | 1.37% | 1,575,805 |
| Oct 7, 2026 | 162.00 | 162.54 | 159.75 | 160.34 | 160.34 | -0.29% | 943,585 |
| Oct 6, 2026 | 160.83 | 161.84 | 159.53 | 160.80 | 160.80 | -0.13% | 1,325,254 |
| Oct 5, 2026 | 160.33 | 162.85 | 159.22 | 161.01 | 161.01 | 0.51% | 1,511,036 |
| Oct 2, 2026 | 159.00 | 161.00 | 158.78 | 160.19 | 160.19 | 0.56% | 1,181,360 |
| 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 |