Hershey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	195.33	196.33	193.01	194.03	194.03	-1.53%	2,764,014
May 28, 2026	197.22	198.44	195.72	197.04	197.04	-0.39%	1,355,462
May 27, 2026	194.70	200.00	194.28	197.82	197.82	3.51%	1,949,532
May 26, 2026	196.00	196.08	190.20	191.12	191.12	-1.88%	2,082,544
May 22, 2026	190.56	195.07	190.51	194.78	194.78	2.31%	1,593,804
May 21, 2026	188.58	192.77	186.75	190.39	190.39	-0.24%	1,569,298
May 20, 2026	191.68	192.12	188.00	190.84	190.84	-1.02%	1,523,083
May 19, 2026	192.24	195.91	189.81	192.80	192.80	0.56%	2,023,989
May 18, 2026	186.25	191.87	186.25	191.73	191.73	2.54%	1,671,630
May 15, 2026	190.38	190.65	186.18	186.98	186.98	-1.00%	1,599,552
May 14, 2026	196.49	196.58	189.83	190.32	188.87	-2.73%	1,592,082
May 13, 2026	191.41	196.58	190.35	195.67	194.18	1.96%	3,303,226
May 12, 2026	190.45	192.63	188.55	191.91	190.45	1.42%	1,829,954
May 11, 2026	185.76	189.69	183.69	189.23	187.79	1.77%	2,315,970
May 8, 2026	187.00	187.77	184.76	185.94	184.52	-0.60%	1,587,775
May 7, 2026	185.46	187.35	182.84	187.06	185.63	0.35%	1,833,366
May 6, 2026	185.35	187.55	184.13	186.41	184.99	0.81%	2,400,092
May 5, 2026	181.67	186.39	181.64	184.91	183.50	1.59%	1,702,226
May 4, 2026	181.54	183.00	180.40	182.01	180.62	-0.18%	1,714,619
May 1, 2026	186.59	188.08	180.18	182.34	180.95	-1.83%	1,794,126
Apr 30, 2026	187.22	189.43	181.45	185.74	184.32	-1.81%	3,217,026
Apr 29, 2026	188.50	190.09	187.03	189.16	187.72	0.66%	2,464,367
Apr 28, 2026	188.99	189.80	186.59	187.92	186.49	0.77%	1,784,851
Apr 27, 2026	191.56	192.81	186.15	186.49	185.07	-2.61%	2,413,619
Apr 24, 2026	191.63	193.07	190.08	191.48	190.02	-0.32%	1,607,716
Apr 23, 2026	189.68	193.50	189.62	192.10	190.63	1.83%	1,637,810
Apr 22, 2026	188.55	189.96	187.76	188.65	187.21	-0.03%	1,421,552
Apr 21, 2026	191.24	191.95	188.22	188.71	187.27	-1.43%	1,258,430
Apr 20, 2026	194.10	195.68	191.06	191.45	189.99	-0.61%	2,084,717
Apr 17, 2026	190.17	194.91	189.65	192.63	191.16	0.66%	3,200,920
Apr 16, 2026	192.00	193.29	190.72	191.36	189.90	-0.28%	1,740,680
Apr 15, 2026	196.67	197.53	191.74	191.89	190.43	-2.93%	2,131,540
Apr 14, 2026	196.12	200.39	193.93	197.68	196.17	0.04%	2,588,331
Apr 13, 2026	200.24	201.37	196.85	197.61	196.10	-2.32%	2,357,780
Apr 10, 2026	210.79	211.09	202.19	202.31	200.77	-4.05%	1,885,525
Apr 9, 2026	207.60	210.92	207.00	210.84	209.23	0.89%	1,489,457
Apr 8, 2026	207.32	209.02	206.27	208.99	207.40	0.97%	1,283,842
Apr 7, 2026	207.64	208.84	205.95	206.98	205.40	-0.48%	1,781,870
Apr 6, 2026	205.45	208.84	204.99	207.97	206.38	0.86%	1,474,497
Apr 2, 2026	202.80	206.49	200.83	206.19	204.62	1.63%	1,686,227
Apr 1, 2026	203.39	205.21	199.62	202.89	201.34	-2.41%	2,245,649
Mar 31, 2026	215.07	215.19	205.54	207.89	206.30	-2.65%	2,473,282
Mar 30, 2026	213.55	215.28	211.38	213.55	211.92	-0.08%	1,617,398
Mar 27, 2026	210.93	216.08	210.45	213.73	212.10	1.57%	1,715,047
Mar 26, 2026	215.28	217.16	209.95	210.43	208.82	-3.03%	2,009,783
Mar 25, 2026	215.84	217.64	212.18	217.00	215.34	0.84%	1,170,979
Mar 24, 2026	214.28	217.39	212.30	215.20	213.56	0.01%	1,171,373
Mar 23, 2026	211.30	216.39	210.26	215.17	213.53	2.39%	1,712,721
Mar 20, 2026	211.69	212.37	208.98	210.14	208.54	-0.21%	5,666,597
Mar 19, 2026	212.19	212.71	209.13	210.58	208.97	-1.01%	2,274,955