Skip to main content
The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
222.78
-2.21 (-0.98%)
At close: Mar 9, 2026, 4:00 PM EDT
223.25
+0.47 (0.21%)
After-hours: Mar 9, 2026, 7:40 PM EDT

Hershey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026223.88224.92220.22222.78222.78-0.98%2,149,433
Mar 6, 2026225.61227.29224.03224.99224.99-0.70%1,270,079
Mar 5, 2026229.21229.84225.22226.58226.58-2.36%1,762,916
Mar 4, 2026234.96236.02230.18232.05232.05-0.90%1,248,374
Mar 3, 2026234.04236.66232.74234.16234.16-0.65%1,164,725
Mar 2, 2026235.43239.48234.74235.69235.69-0.25%1,071,620
Feb 27, 2026232.17236.78232.17236.28236.282.06%2,254,284
Feb 26, 2026230.43232.60229.75231.50231.500.81%1,369,147
Feb 25, 2026229.54231.15225.56229.64229.64-0.25%1,665,790
Feb 24, 2026225.83230.48225.83230.21230.211.83%1,618,811
Feb 23, 2026220.37227.80218.15226.07226.071.94%1,889,471
Feb 20, 2026220.74222.30217.48221.77221.770.85%2,723,162
Feb 19, 2026222.66223.49218.75219.91219.91-0.96%1,617,633
Feb 18, 2026219.66222.25215.61222.04222.041.20%2,468,891
Feb 17, 2026221.08222.06214.62219.40219.40-1.43%2,695,751
Feb 13, 2026227.05227.20221.36222.58221.13-1.63%2,200,400
Feb 12, 2026231.03232.76226.09226.26224.78-1.99%2,447,176
Feb 11, 2026228.71232.04227.00230.85229.340.81%3,268,803
Feb 10, 2026230.50231.59227.29229.00227.51-0.67%2,957,998
Feb 9, 2026232.18234.87230.04230.54229.04-0.43%2,482,489
Feb 6, 2026225.60234.43225.60231.53230.023.19%3,831,002
Feb 5, 2026218.85225.55215.90224.38222.929.03%5,700,300
Feb 4, 2026203.14205.96202.00205.79204.452.14%3,342,838
Feb 3, 2026196.19204.41195.72201.47200.161.75%2,037,068
Feb 2, 2026197.34198.18193.70198.01196.721.67%1,672,917
Jan 30, 2026190.32194.79189.48194.75193.482.21%1,401,747
Jan 29, 2026193.26195.70189.85190.54189.30-0.76%1,963,724
Jan 28, 2026191.63193.04189.36192.00190.750.19%1,301,669
Jan 27, 2026189.76191.91188.79191.63190.380.87%1,258,118
Jan 26, 2026191.87192.01188.88189.97188.73-0.64%1,491,567
Jan 23, 2026191.36192.76189.11191.20189.950.29%2,524,488
Jan 22, 2026195.54196.16190.54190.65189.41-2.76%1,688,403
Jan 21, 2026197.67198.33194.15196.07194.79-1.41%2,100,029
Jan 20, 2026198.67201.51196.33198.87197.570.56%2,228,690
Jan 16, 2026200.43201.86196.23197.76196.47-1.65%3,971,948
Jan 15, 2026198.01201.72197.70201.07199.760.98%1,294,498
Jan 14, 2026195.71200.50193.17199.12197.821.96%1,888,454
Jan 13, 2026193.10196.66192.96195.29194.021.12%1,826,321
Jan 12, 2026190.67194.89190.40193.13191.872.15%1,766,940
Jan 9, 2026184.87190.43184.00189.07187.842.34%1,855,615
Jan 8, 2026179.00185.43178.65184.75183.542.60%1,412,833
Jan 7, 2026182.10183.27179.91180.07178.900.44%2,120,506
Jan 6, 2026180.06182.40179.23179.28178.11-0.39%1,775,258
Jan 5, 2026184.10185.00179.78179.99178.82-1.33%1,689,701
Jan 2, 2026181.98184.44180.72182.41181.220.24%1,192,505
Dec 31, 2025182.19183.74181.81181.98180.79-0.12%924,561
Dec 30, 2025180.55183.30180.21182.19181.000.79%1,008,005
Dec 29, 2025184.36184.61180.30180.77179.59-1.86%1,869,807
Dec 26, 2025184.58185.12183.58184.20183.00-0.32%814,734
Dec 24, 2025183.09184.96182.61184.80183.591.19%458,464
Dec 23, 2025185.00185.00178.80182.62181.43-2.02%1,750,208
Dec 22, 2025187.56188.00184.09186.38185.16-1.52%1,354,660
Dec 19, 2025188.10191.15187.21189.26188.030.58%3,558,737
Dec 18, 2025188.51190.04186.84188.16186.93-0.41%1,022,619
Dec 17, 2025188.82190.19187.69188.94187.710.42%1,069,677
Dec 16, 2025189.00189.85186.85188.15186.920.02%1,475,890
Dec 15, 2025186.45188.63184.38188.11186.883.45%2,213,258
Dec 12, 2025182.04183.70180.97181.83180.640.14%1,020,121
Dec 11, 2025180.69182.60180.00181.58180.400.84%1,058,309
Dec 10, 2025179.13180.89178.32180.06178.890.72%2,083,607
Dec 9, 2025180.94181.62175.57178.78177.61-1.11%1,333,976
Dec 8, 2025181.29182.27179.16180.78179.60-0.83%1,824,440
Dec 5, 2025181.53183.25180.56182.30181.11-0.09%1,084,382
Dec 4, 2025181.99182.58179.43182.46181.271.01%1,295,304
Dec 3, 2025183.63185.43180.45180.63179.45-1.17%1,437,226
Dec 2, 2025184.48185.00180.21182.77181.58-1.25%1,648,198
Dec 1, 2025187.73187.99184.92185.08183.87-1.60%1,289,245
Nov 28, 2025188.00189.49187.50188.08186.85-0.06%527,740
Nov 26, 2025188.39189.05187.04188.20186.970.78%1,061,917
Nov 25, 2025186.22186.96185.40186.75185.530.51%1,341,927
Nov 24, 2025186.29187.94185.11185.80184.59-0.11%2,821,573
Nov 21, 2025184.10187.00181.83186.00184.791.83%1,874,466
Nov 20, 2025181.65185.08180.95182.66181.470.10%1,512,006
Nov 19, 2025181.91183.01181.41182.48181.29-0.25%1,374,397
Nov 18, 2025179.11184.56178.86182.93181.742.20%2,216,023
Nov 17, 2025180.32184.60178.87179.00177.83-0.11%2,295,413
Nov 14, 2025179.24180.55177.17179.20176.670.60%1,595,826
Nov 13, 2025178.22181.44177.69178.14175.62-0.07%1,924,740
Nov 12, 2025173.53179.44173.39178.26175.743.21%2,426,738
Nov 11, 2025170.01174.34169.84172.72170.282.26%2,037,545
Nov 10, 2025169.86169.91164.02168.91166.53-1.00%2,248,231
Nov 7, 2025168.78171.39168.00170.61168.201.77%1,260,915
Nov 6, 2025168.65170.30167.29167.64165.27-1.32%1,612,480
Nov 5, 2025166.14170.22165.31169.88167.482.37%2,199,176
Nov 4, 2025162.42166.88161.67165.95163.612.24%2,084,479
Nov 3, 2025168.22168.66161.43162.31160.02-4.32%2,657,399
Oct 31, 2025171.49171.71166.41169.63167.24-0.89%2,501,092
Oct 30, 2025172.13172.93163.09171.16168.74-2.35%4,296,791
Oct 29, 2025178.73179.17173.50175.28172.81-2.76%3,128,835
Oct 28, 2025179.66182.36179.41180.25177.71-0.66%1,761,018
Oct 27, 2025179.95181.50178.94181.45178.891.15%1,335,152
Oct 24, 2025182.90182.90179.31179.38176.85-1.21%1,217,569
Oct 23, 2025184.25184.76180.90181.58179.02-1.42%1,139,340
Oct 22, 2025185.74186.13181.81184.20181.60-1.04%1,254,747
Oct 21, 2025187.30187.52185.31186.13183.50-0.04%905,986
Oct 20, 2025187.52189.03184.07186.21183.58-0.81%1,433,335
Oct 17, 2025188.17188.44184.89187.74185.090.50%3,175,428
Oct 16, 2025192.02194.21186.47186.80184.16-2.51%1,508,294
Oct 15, 2025189.64191.63188.79191.60188.891.15%1,551,276
Oct 14, 2025188.60191.45184.53189.43186.760.12%1,604,115