Skip to main content
The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
182.30
-0.16 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
182.36
+0.06 (0.03%)
After-hours: Dec 5, 2025, 7:14 PM EST

Hershey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025181.53183.25180.56182.30182.30-0.09%1,081,303
Dec 4, 2025181.99182.58179.43182.46182.461.01%1,295,141
Dec 3, 2025183.63185.43180.45180.63180.63-1.17%1,435,443
Dec 2, 2025184.48185.00180.21182.77182.77-1.25%1,647,125
Dec 1, 2025187.73187.99184.92185.08185.08-1.60%1,284,738
Nov 28, 2025188.00189.49187.50188.08188.08-0.06%527,570
Nov 26, 2025188.39189.05187.04188.20188.200.78%1,059,949
Nov 25, 2025186.22186.96185.40186.75186.750.51%1,335,084
Nov 24, 2025186.29187.94185.11185.80185.80-0.11%2,614,663
Nov 21, 2025184.10187.00181.83186.00186.001.83%1,848,467
Nov 20, 2025181.65185.08180.95182.66182.660.10%1,511,980
Nov 19, 2025181.91183.01181.41182.48182.48-0.25%1,374,397
Nov 18, 2025179.11184.56178.86182.93182.932.20%2,216,023
Nov 17, 2025180.32184.60178.87179.00179.00-0.11%2,295,413
Nov 14, 2025179.24180.55177.17179.20177.830.60%1,595,826
Nov 13, 2025178.22181.44177.69178.14176.78-0.07%1,924,740
Nov 12, 2025173.53179.44173.39178.26176.903.21%2,426,738
Nov 11, 2025170.01174.34169.84172.72171.402.26%2,037,545
Nov 10, 2025169.86169.91164.02168.91167.62-1.00%2,248,231
Nov 7, 2025168.78171.39168.00170.61169.311.77%1,260,915
Nov 6, 2025168.65170.30167.29167.64166.36-1.32%1,612,480
Nov 5, 2025166.14170.22165.31169.88168.582.37%2,199,176
Nov 4, 2025162.42166.88161.67165.95164.682.24%2,084,479
Nov 3, 2025168.22168.66161.43162.31161.07-4.32%2,657,399
Oct 31, 2025171.49171.71166.41169.63168.33-0.89%2,501,092
Oct 30, 2025172.13172.93163.09171.16169.85-2.35%4,296,791
Oct 29, 2025178.73179.17173.50175.28173.94-2.76%3,128,835
Oct 28, 2025179.66182.36179.41180.25178.87-0.66%1,761,018
Oct 27, 2025179.95181.50178.94181.45180.061.15%1,335,152
Oct 24, 2025182.90182.90179.31179.38178.01-1.21%1,217,569
Oct 23, 2025184.25184.76180.90181.58180.19-1.42%1,139,340
Oct 22, 2025185.74186.13181.81184.20182.79-1.04%1,254,747
Oct 21, 2025187.30187.52185.31186.13184.71-0.04%905,986
Oct 20, 2025187.52189.03184.07186.21184.79-0.81%1,433,335
Oct 17, 2025188.17188.44184.89187.74186.300.50%3,175,428
Oct 16, 2025192.02194.21186.47186.80185.37-2.51%1,508,294
Oct 15, 2025189.64191.63188.79191.60190.141.15%1,551,276
Oct 14, 2025188.60191.45184.53189.43187.980.12%1,604,115
Oct 13, 2025188.70189.67186.62189.20187.75-1.53%1,577,404
Oct 10, 2025193.71195.72191.57192.13190.66-0.23%1,199,230
Oct 9, 2025195.92195.92191.10192.58191.11-1.52%1,165,362
Oct 8, 2025194.49196.59193.76195.56194.060.60%1,013,482
Oct 7, 2025195.99197.12193.32194.39192.90-0.40%1,417,735
Oct 6, 2025195.40196.05192.91195.18193.690.03%1,392,912
Oct 3, 2025189.00195.34188.76195.13193.643.23%1,678,789
Oct 2, 2025186.99189.88186.79189.02187.570.10%1,056,716
Oct 1, 2025187.09189.39184.45188.83187.390.95%1,273,949
Sep 30, 2025184.76187.66183.19187.05185.621.60%1,074,887
Sep 29, 2025187.67188.60183.27184.11182.70-2.13%1,334,746
Sep 26, 2025185.12188.42185.00188.11186.671.54%1,043,252
Sep 25, 2025192.34192.34185.11185.26183.84-2.95%1,356,709
Sep 24, 2025190.80192.08190.10190.89189.430.08%1,136,438
Sep 23, 2025191.93192.92189.82190.74189.28-0.83%1,308,833
Sep 22, 2025190.12193.46188.32192.34190.871.14%1,718,443
Sep 19, 2025189.22190.69187.86190.18188.730.58%3,209,101
Sep 18, 2025189.12190.50187.58189.08187.63-1.05%1,869,312
Sep 17, 2025193.09194.91189.95191.09189.63-1.22%1,189,362
Sep 16, 2025192.48195.35188.71193.45191.974.25%2,815,464
Sep 15, 2025186.31186.93184.26185.56184.140.30%939,532
Sep 12, 2025184.63185.62183.45185.01183.60-0.29%871,568
Sep 11, 2025186.21187.75185.44185.55184.13-0.03%915,985
Sep 10, 2025186.63187.36182.99185.60184.18-1.11%1,336,451
Sep 9, 2025187.74188.85187.20187.69186.260.09%925,061
Sep 8, 2025184.62188.39184.03187.53186.101.11%1,466,263
Sep 5, 2025185.59190.21185.12185.48184.060.10%1,330,068
Sep 4, 2025184.91186.20184.00185.30183.880.33%733,703
Sep 3, 2025185.44186.45182.79184.69183.28-0.59%1,112,150
Sep 2, 2025183.98186.04183.62185.78184.361.10%1,209,989
Aug 29, 2025180.16184.22179.98183.75182.352.09%1,108,719
Aug 28, 2025180.58181.13177.74179.99178.61-0.92%1,220,234
Aug 27, 2025182.70183.68181.20181.66180.27-0.95%882,503
Aug 26, 2025180.15183.57179.73183.40182.001.51%1,325,806
Aug 25, 2025181.07181.84178.96180.68179.30-0.41%1,121,673
Aug 22, 2025180.27181.99179.40181.43180.041.15%1,110,311
Aug 21, 2025180.15180.36178.43179.36177.99-1.23%1,171,397
Aug 20, 2025181.95185.00181.12181.59180.200.45%1,289,061
Aug 19, 2025179.08182.25179.03180.77179.391.33%1,496,777
Aug 18, 2025178.53179.37177.29178.40177.040.23%1,154,834
Aug 15, 2025180.98180.98176.34177.99176.63-1.26%1,289,996
Aug 14, 2025179.29181.03177.59180.26177.520.11%1,290,962
Aug 13, 2025175.50180.77175.50180.06177.332.03%1,248,029
Aug 12, 2025176.25177.89174.83176.47173.790.60%1,447,260
Aug 11, 2025184.63184.64173.97175.42172.76-4.80%3,185,044
Aug 8, 2025187.05187.40183.44184.27181.47-1.72%1,655,463
Aug 7, 2025188.29190.56185.01187.50184.65-0.58%1,977,786
Aug 6, 2025188.93189.82186.22188.59185.73-0.19%1,062,157
Aug 5, 2025190.37192.67188.88188.94186.07-0.77%1,109,056
Aug 4, 2025188.37191.07187.81190.41187.520.74%1,344,992
Aug 1, 2025187.89191.17187.48189.01186.141.55%2,072,883
Jul 31, 2025186.31189.75185.25186.13183.30-1.43%2,167,850
Jul 30, 2025194.00199.00188.01188.83185.961.40%3,009,339
Jul 29, 2025184.24186.84182.92186.23183.400.90%2,203,866
Jul 28, 2025185.57186.48182.41184.56181.76-1.37%1,533,433
Jul 25, 2025183.88187.66182.59187.12184.281.75%1,943,827
Jul 24, 2025183.18184.24181.62183.90181.110.37%1,129,997
Jul 23, 2025182.06185.41181.80183.23180.450.85%1,782,160
Jul 22, 2025175.93182.63175.33181.69178.932.79%2,193,709
Jul 21, 2025174.18181.28174.18176.75174.073.19%3,328,571
Jul 18, 2025171.55173.01170.83171.29168.690.04%2,394,426
Jul 17, 2025166.01171.70165.62171.23168.634.24%2,096,546