Hershey Company HSY
NYSE · United States · Consumer Non-Durables
$157.61-3.80 (-2.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157.61 | -2.35% | $162.98 | $163.14 | $157.44 | 2.04M |
| 2026-09-29 | $161.41 | -1.82% | $162.68 | $163.68 | $160.61 | 1.67M |
| 2026-09-28 | $164.41 | -1.18% | $166.04 | $166.77 | $164.31 | 1.40M |
| 2026-09-25 | $166.37 | -0.31% | $166.50 | $167.75 | $166.04 | 989.20K |
| 2026-09-24 | $166.88 | -0.93% | $169.33 | $170.12 | $166.55 | 991.10K |
| 2026-09-23 | $168.45 | -0.01% | $168.73 | $169.71 | $167.48 | 1.07M |
| 2026-09-22 | $168.46 | +0.33% | $169.12 | $169.57 | $168.04 | 1.20M |
| 2026-09-21 | $167.90 | -1.11% | $170.00 | $170.50 | $167.09 | 1.44M |
| 2026-09-18 | $169.79 | +0.87% | $168.12 | $170.49 | $166.69 | 4.29M |
| 2026-09-17 | $168.33 | -1.44% | $171.48 | $171.56 | $168.29 | 1.46M |
| 2026-09-16 | $170.79 | +0.22% | $171.09 | $172.72 | $170.69 | 1.04M |
| 2026-09-15 | $170.42 | -1.88% | $173.00 | $173.66 | $169.42 | 2.04M |
| 2026-09-14 | $173.68 | +0.21% | $175.86 | $178.03 | $173.50 | 1.13M |
| 2026-09-11 | $173.32 | -0.59% | $175.05 | $175.39 | $172.84 | 1.02M |
| 2026-09-10 | $174.34 | +1.25% | $173.92 | $176.20 | $173.22 | 1.34M |
| 2026-09-09 | $172.19 | -0.62% | $173.00 | $173.30 | $169.71 | 1.46M |
| 2026-09-08 | $173.27 | +0.07% | $172.49 | $175.00 | $170.39 | 1.22M |
| 2026-09-04 | $173.15 | -1.09% | $173.42 | $174.88 | $172.84 | 1.49M |
| 2026-09-03 | $175.06 | -1.34% | $174.26 | $176.55 | $172.02 | 1.26M |
| 2026-09-02 | $177.43 | +0.81% | $176.67 | $179.26 | $174.95 | 1.01M |
| 2026-09-01 | $176.00 | -0.12% | $177.16 | $179.19 | $175.89 | 1.56M |
| 2026-08-31 | $176.21 | -1.59% | $179.18 | $179.18 | $175.29 | 1.69M |
| 2026-08-28 | $179.05 | -1.25% | $182.20 | $184.10 | $179.00 | 821.40K |
| 2026-08-27 | $181.32 | -2.17% | $181.94 | $183.13 | $180.07 | 1.05M |
| 2026-08-26 | $185.35 | -0.98% | $186.76 | $187.59 | $185.29 | 727.20K |
| 2026-08-25 | $187.18 | -1.45% | $188.13 | $188.91 | $186.01 | 932.20K |
| 2026-08-24 | $189.94 | +1.87% | $187.98 | $190.25 | $187.00 | 1.07M |
| 2026-08-21 | $186.46 | -0.98% | $187.62 | $188.73 | $185.46 | 927.40K |
| 2026-08-20 | $188.31 | -0.25% | $187.00 | $190.46 | $186.79 | 1.11M |
| 2026-08-19 | $188.79 | +2.91% | $184.65 | $189.83 | $184.54 | 1.35M |
| 2026-08-18 | $183.45 | +1.32% | $183.01 | $184.15 | $181.18 | 960.10K |
| 2026-08-17 | $181.06 | -1.72% | $182.40 | $184.12 | $180.16 | 1.06M |
| 2026-08-14 | $184.22 | -1.02% | $184.93 | $185.95 | $183.56 | 933.20K |
| 2026-08-13 | $186.12 | +1.03% | $185.09 | $186.69 | $184.94 | 1.08M |
| 2026-08-12 | $184.23 | +1.24% | $180.57 | $184.46 | $179.20 | 965.20K |
| 2026-08-11 | $181.98 | -0.42% | $181.00 | $183.32 | $180.72 | 1.59M |
| 2026-08-10 | $182.75 | +0.22% | $181.07 | $182.88 | $180.21 | 1.38M |
| 2026-08-07 | $182.35 | -0.37% | $182.21 | $184.09 | $181.50 | 1.04M |
| 2026-08-06 | $183.02 | +1.92% | $180.78 | $183.08 | $179.38 | 1.35M |
| 2026-08-05 | $179.58 | +0.30% | $180.00 | $180.08 | $177.81 | 1.26M |
| 2026-08-04 | $179.04 | +0.77% | $177.30 | $179.17 | $173.59 | 1.69M |
| 2026-08-03 | $177.67 | +1.50% | $177.06 | $180.62 | $175.88 | 1.56M |
| 2026-07-31 | $175.05 | -1.23% | $176.19 | $177.37 | $173.91 | 2.17M |
| 2026-07-30 | $177.23 | -3.63% | $182.25 | $183.88 | $177.01 | 1.98M |
| 2026-07-29 | $183.91 | +0.28% | $183.25 | $188.37 | $182.60 | 2.48M |
| 2026-07-28 | $183.39 | +1.78% | $183.20 | $185.90 | $180.86 | 1.97M |
| 2026-07-27 | $180.19 | +3.38% | $175.28 | $180.58 | $175.28 | 2.00M |
| 2026-07-24 | $174.30 | +1.25% | $172.99 | $175.56 | $172.12 | 1.95M |
| 2026-07-23 | $172.14 | -0.11% | $170.00 | $172.46 | $169.25 | 2.11M |
| 2026-07-22 | $172.33 | +1.00% | $171.15 | $172.75 | $170.59 | 1.06M |
| 2026-07-21 | $170.63 | -0.62% | $169.54 | $172.13 | $169.50 | 1.19M |
| 2026-07-20 | $171.70 | +0.16% | $170.00 | $172.83 | $168.75 | 2.04M |
| 2026-07-17 | $171.42 | -1.89% | $176.89 | $177.66 | $170.89 | 1.10M |
| 2026-07-16 | $174.72 | +2.61% | $171.35 | $176.52 | $170.98 | 1.38M |
| 2026-07-15 | $170.27 | -0.69% | $170.20 | $172.77 | $169.49 | 1.25M |
| 2026-07-14 | $171.46 | -2.16% | $174.50 | $175.26 | $169.93 | 1.38M |
| 2026-07-13 | $175.24 | +0.91% | $172.45 | $177.64 | $171.88 | 1.96M |
| 2026-07-10 | $173.66 | +1.17% | $172.08 | $174.30 | $171.21 | 2.42M |
| 2026-07-09 | $171.65 | -1.58% | $173.09 | $174.03 | $170.85 | 2.64M |
| 2026-07-08 | $174.41 | -0.88% | $176.50 | $177.21 | $173.54 | 1.86M |
| 2026-07-07 | $175.95 | -0.88% | $180.37 | $182.11 | $175.42 | 2.09M |
| 2026-07-06 | $177.51 | -2.54% | $182.11 | $183.38 | $176.67 | 2.53M |
| 2026-07-02 | $182.14 | +1.94% | $180.37 | $183.24 | $179.03 | 2.37M |
| 2026-07-01 | $178.67 | +1.84% | $175.22 | $180.95 | $175.22 | 2.57M |
| 2026-06-30 | $175.45 | -3.38% | $178.76 | $179.40 | $174.91 | 2.22M |
| 2026-06-29 | $181.58 | +1.38% | $179.95 | $181.67 | $178.82 | 1.35M |
| 2026-06-26 | $179.11 | +1.38% | $177.62 | $179.74 | $176.67 | 2.03M |
| 2026-06-25 | $176.68 | -3.47% | $182.99 | $182.99 | $176.63 | 2.12M |
| 2026-06-24 | $183.04 | +2.10% | $180.00 | $183.56 | $180.00 | 2.49M |
| 2026-06-23 | $179.27 | +4.90% | $174.68 | $179.41 | $173.41 | 2.86M |
| 2026-06-22 | $170.89 | -1.01% | $171.00 | $173.70 | $167.77 | 3.29M |
| 2026-06-18 | $172.63 | -1.53% | $173.43 | $174.41 | $171.10 | 4.12M |
| 2026-06-17 | $175.31 | -3.95% | $181.00 | $183.15 | $172.46 | 3.82M |
| 2026-06-16 | $182.52 | +0.78% | $181.26 | $184.47 | $181.10 | 2.89M |
| 2026-06-15 | $181.11 | -0.30% | $181.66 | $182.32 | $178.04 | 2.98M |
| 2026-06-12 | $181.66 | +0.45% | $182.27 | $183.70 | $180.91 | 1.49M |
| 2026-06-11 | $180.84 | +2.40% | $176.15 | $181.85 | $175.96 | 2.21M |
| 2026-06-10 | $176.61 | +0.44% | $176.30 | $178.38 | $173.88 | 1.99M |
| 2026-06-09 | $175.84 | -0.03% | $176.51 | $177.30 | $173.75 | 2.19M |
| 2026-06-08 | $175.90 | -4.70% | $183.39 | $183.39 | $175.58 | 2.67M |
| 2026-06-05 | $184.58 | +1.02% | $184.49 | $187.43 | $183.36 | 1.62M |
| 2026-06-04 | $182.71 | -0.27% | $185.70 | $186.26 | $180.07 | 1.56M |
| 2026-06-03 | $183.20 | -0.48% | $184.19 | $188.13 | $182.30 | 1.52M |
| 2026-06-02 | $184.09 | -1.24% | $186.86 | $187.17 | $182.00 | 1.30M |
| 2026-06-01 | $186.40 | -3.93% | $192.30 | $193.00 | $183.54 | 1.89M |
| 2026-05-29 | $194.03 | -1.53% | $195.33 | $196.33 | $193.01 | 2.84M |
| 2026-05-28 | $197.04 | -0.39% | $197.22 | $198.44 | $195.72 | 1.36M |
| 2026-05-27 | $197.82 | +3.51% | $194.70 | $200.00 | $194.28 | 1.96M |
| 2026-05-26 | $191.12 | -1.88% | $196.00 | $196.08 | $190.20 | 2.14M |
| 2026-05-22 | $194.78 | +2.31% | $190.56 | $195.07 | $190.51 | 1.62M |