Hershey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	225.60	234.43	225.60	231.53	231.53	3.19%	2,942,057
Feb 5, 2026	218.85	225.55	215.90	224.38	224.38	9.03%	5,698,543
Feb 4, 2026	203.14	205.96	202.00	205.79	205.79	2.14%	3,340,858
Feb 3, 2026	196.19	204.41	195.72	201.47	201.47	1.75%	2,029,707
Feb 2, 2026	197.34	198.18	193.70	198.01	198.01	1.67%	1,672,494
Jan 30, 2026	190.32	194.79	189.48	194.75	194.75	2.21%	1,377,584
Jan 29, 2026	193.26	195.70	189.85	190.54	190.54	-0.76%	1,962,693
Jan 28, 2026	191.63	193.04	189.36	192.00	192.00	0.19%	1,300,845
Jan 27, 2026	189.76	191.91	188.79	191.63	191.63	0.87%	1,257,938
Jan 26, 2026	191.87	192.01	188.88	189.97	189.97	-0.64%	1,489,360
Jan 23, 2026	191.36	192.76	189.11	191.20	191.20	0.29%	2,523,790
Jan 22, 2026	195.54	196.16	190.54	190.65	190.65	-2.76%	1,687,523
Jan 21, 2026	197.67	198.33	194.15	196.07	196.07	-1.41%	2,099,522
Jan 20, 2026	198.67	201.51	196.33	198.87	198.87	0.56%	2,228,361
Jan 16, 2026	200.43	201.86	196.23	197.76	197.76	-1.65%	3,921,419
Jan 15, 2026	198.01	201.72	197.70	201.07	201.07	0.98%	1,293,163
Jan 14, 2026	195.71	200.50	193.17	199.12	199.12	1.96%	1,888,228
Jan 13, 2026	193.10	196.66	192.96	195.29	195.29	1.12%	1,825,958
Jan 12, 2026	190.67	194.89	190.40	193.13	193.13	2.15%	1,766,830
Jan 9, 2026	184.87	190.43	184.00	189.07	189.07	2.34%	1,855,447
Jan 8, 2026	179.00	185.43	178.65	184.75	184.75	2.60%	1,412,697
Jan 7, 2026	182.10	183.27	179.91	180.07	180.07	0.44%	2,117,330
Jan 6, 2026	180.06	182.40	179.23	179.28	179.28	-0.39%	1,761,746
Jan 5, 2026	184.10	185.00	179.78	179.99	179.99	-1.33%	1,689,670
Jan 2, 2026	181.98	184.44	180.72	182.41	182.41	0.24%	1,192,031
Dec 31, 2025	182.19	183.74	181.81	181.98	181.98	-0.12%	924,523
Dec 30, 2025	180.55	183.30	180.21	182.19	182.19	0.79%	1,007,951
Dec 29, 2025	184.36	184.61	180.30	180.77	180.77	-1.86%	1,751,734
Dec 26, 2025	184.58	185.12	183.58	184.20	184.20	-0.32%	689,964
Dec 24, 2025	183.09	184.96	182.61	184.80	184.80	1.19%	458,429
Dec 23, 2025	185.00	185.00	178.80	182.62	182.62	-2.02%	1,750,066
Dec 22, 2025	187.56	188.00	184.09	186.38	186.38	-1.52%	1,353,698
Dec 19, 2025	188.10	191.15	187.21	189.26	189.26	0.58%	3,460,345
Dec 18, 2025	188.51	190.04	186.84	188.16	188.16	-0.41%	919,808
Dec 17, 2025	188.82	190.19	187.69	188.94	188.94	0.42%	990,536
Dec 16, 2025	189.00	189.85	186.85	188.15	188.15	0.02%	1,475,516
Dec 15, 2025	186.45	188.63	184.38	188.11	188.11	3.45%	2,212,285
Dec 12, 2025	182.04	183.70	180.97	181.83	181.83	0.14%	1,019,144
Dec 11, 2025	180.69	182.60	180.00	181.58	181.58	0.84%	1,055,580
Dec 10, 2025	179.13	180.89	178.32	180.06	180.06	0.72%	1,814,332
Dec 9, 2025	180.94	181.62	175.57	178.78	178.78	-1.11%	1,333,858
Dec 8, 2025	181.29	182.27	179.16	180.78	180.78	-0.83%	1,823,215
Dec 5, 2025	181.53	183.25	180.56	182.30	182.30	-0.09%	1,081,303
Dec 4, 2025	181.99	182.58	179.43	182.46	182.46	1.01%	1,295,141
Dec 3, 2025	183.63	185.43	180.45	180.63	180.63	-1.17%	1,435,443
Dec 2, 2025	184.48	185.00	180.21	182.77	182.77	-1.25%	1,647,125
Dec 1, 2025	187.73	187.99	184.92	185.08	185.08	-1.60%	1,284,738
Nov 28, 2025	188.00	189.49	187.50	188.08	188.08	-0.06%	527,570
Nov 26, 2025	188.39	189.05	187.04	188.20	188.20	0.78%	1,059,949
Nov 25, 2025	186.22	186.96	185.40	186.75	186.75	0.51%	1,335,084