Skip to main content
The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
179.11
+2.43 (1.38%)
At close: Jun 26, 2026, 4:00 PM EDT
180.00
+0.89 (0.50%)
After-hours: Jun 26, 2026, 7:36 PM EDT

Hershey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026177.62179.74176.67179.11179.111.38%1,855,992
Jun 25, 2026182.99182.99176.63176.68176.68-3.47%2,054,246
Jun 24, 2026180.00183.56180.00183.04183.042.10%2,486,015
Jun 23, 2026174.68179.41173.41179.27179.274.90%2,860,942
Jun 22, 2026171.00173.70167.77170.89170.89-1.01%3,288,019
Jun 18, 2026173.43174.41171.10172.63172.63-1.53%4,124,179
Jun 17, 2026181.00183.15172.46175.31175.31-3.95%3,822,647
Jun 16, 2026181.26184.47181.10182.52182.520.78%2,888,468
Jun 15, 2026181.66182.32178.04181.11181.11-0.30%2,984,279
Jun 12, 2026182.27183.70180.91181.66181.660.45%1,486,200
Jun 11, 2026176.15181.85175.96180.84180.842.40%2,210,544
Jun 10, 2026176.30178.38173.88176.61176.610.44%1,986,826
Jun 9, 2026176.51177.30173.75175.84175.84-0.03%2,191,888
Jun 8, 2026183.39183.39175.58175.90175.90-4.70%2,666,079
Jun 5, 2026184.49187.43183.36184.58184.581.02%1,618,534
Jun 4, 2026185.70186.26180.07182.71182.71-0.27%1,564,094
Jun 3, 2026184.19188.13182.30183.20183.20-0.48%1,518,842
Jun 2, 2026186.86187.17182.00184.09184.09-1.24%1,297,707
Jun 1, 2026192.30193.00183.54186.40186.40-3.93%1,890,220
May 29, 2026195.33196.33193.01194.03194.03-1.53%2,836,872
May 28, 2026197.22198.44195.72197.04197.04-0.39%1,359,545
May 27, 2026194.70200.00194.28197.82197.823.51%1,957,389
May 26, 2026196.00196.08190.20191.12191.12-1.88%2,139,250
May 22, 2026190.56195.07190.51194.78194.782.31%1,621,035
May 21, 2026188.58192.77186.75190.39190.39-0.24%1,572,396
May 20, 2026191.68192.12188.00190.84190.84-1.02%1,615,272
May 19, 2026192.24195.91189.81192.80192.800.56%2,043,643
May 18, 2026186.25191.87186.25191.73191.732.54%1,678,170
May 15, 2026190.38190.65186.18186.98186.98-1.00%1,599,552
May 14, 2026196.49196.58189.83190.32188.87-2.73%1,592,082
May 13, 2026191.41196.58190.35195.67194.181.96%3,303,226
May 12, 2026190.45192.63188.55191.91190.451.42%1,829,954
May 11, 2026185.76189.69183.69189.23187.791.77%2,315,970
May 8, 2026187.00187.77184.76185.94184.52-0.60%1,587,775
May 7, 2026185.46187.35182.84187.06185.630.35%1,833,366
May 6, 2026185.35187.55184.13186.41184.990.81%2,400,092
May 5, 2026181.67186.39181.64184.91183.501.59%1,702,226
May 4, 2026181.54183.00180.40182.01180.62-0.18%1,714,619
May 1, 2026186.59188.08180.18182.34180.95-1.83%1,794,126
Apr 30, 2026187.22189.43181.45185.74184.32-1.81%3,217,026
Apr 29, 2026188.50190.09187.03189.16187.720.66%2,464,367
Apr 28, 2026188.99189.80186.59187.92186.490.77%1,784,851
Apr 27, 2026191.56192.81186.15186.49185.07-2.61%2,413,619
Apr 24, 2026191.63193.07190.08191.48190.02-0.32%1,607,716
Apr 23, 2026189.68193.50189.62192.10190.631.83%1,637,810
Apr 22, 2026188.55189.96187.76188.65187.21-0.03%1,421,552
Apr 21, 2026191.24191.95188.22188.71187.27-1.43%1,258,430
Apr 20, 2026194.10195.68191.06191.45189.99-0.61%2,084,717
Apr 17, 2026190.17194.91189.65192.63191.160.66%3,200,920
Apr 16, 2026192.00193.29190.72191.36189.90-0.28%1,740,680
Apr 15, 2026196.67197.53191.74191.89190.43-2.93%2,131,540
Apr 14, 2026196.12200.39193.93197.68196.170.04%2,588,331
Apr 13, 2026200.24201.37196.85197.61196.10-2.32%2,357,780
Apr 10, 2026210.79211.09202.19202.31200.77-4.05%1,885,525
Apr 9, 2026207.60210.92207.00210.84209.230.89%1,489,457
Apr 8, 2026207.32209.02206.27208.99207.400.97%1,283,842
Apr 7, 2026207.64208.84205.95206.98205.40-0.48%1,781,870
Apr 6, 2026205.45208.84204.99207.97206.380.86%1,474,497
Apr 2, 2026202.80206.49200.83206.19204.621.63%1,686,227
Apr 1, 2026203.39205.21199.62202.89201.34-2.41%2,245,649
Mar 31, 2026215.07215.19205.54207.89206.30-2.65%2,473,282
Mar 30, 2026213.55215.28211.38213.55211.92-0.08%1,617,398
Mar 27, 2026210.93216.08210.45213.73212.101.57%1,715,047
Mar 26, 2026215.28217.16209.95210.43208.82-3.03%2,009,783
Mar 25, 2026215.84217.64212.18217.00215.340.84%1,170,979
Mar 24, 2026214.28217.39212.30215.20213.560.01%1,171,373
Mar 23, 2026211.30216.39210.26215.17213.532.39%1,712,721
Mar 20, 2026211.69212.37208.98210.14208.54-0.21%5,666,597
Mar 19, 2026212.19212.71209.13210.58208.97-1.01%2,274,955
Mar 18, 2026216.71218.17212.21212.72211.10-2.29%1,813,170
Mar 17, 2026220.93221.02214.81217.71216.05-1.09%1,183,783
Mar 16, 2026219.22221.38218.01220.11218.431.39%1,403,260
Mar 13, 2026218.30219.99216.22217.09215.430.74%1,160,485
Mar 12, 2026217.01219.69214.66215.50213.86-1.08%1,423,418
Mar 11, 2026218.08219.14214.85217.85216.19-0.53%1,283,500
Mar 10, 2026219.78222.25216.58219.00217.33-1.70%1,569,207
Mar 9, 2026223.88224.92220.22222.78221.08-0.98%2,150,428
Mar 6, 2026225.61227.29224.03224.99223.27-0.70%1,270,458
Mar 5, 2026229.21229.84225.22226.58224.85-2.36%1,765,500
Mar 4, 2026234.96236.02230.18232.05230.28-0.90%1,249,102
Mar 3, 2026234.04236.66232.74234.16232.37-0.65%1,168,397
Mar 2, 2026235.43239.48234.74235.69233.89-0.25%1,073,134
Feb 27, 2026232.17236.78232.17236.28234.482.06%2,290,091
Feb 26, 2026230.43232.60229.75231.50229.730.81%1,422,310
Feb 25, 2026229.54231.15225.56229.64227.89-0.25%1,666,343
Feb 24, 2026225.83230.48225.83230.21228.451.83%1,619,010
Feb 23, 2026220.37227.80218.15226.07224.351.94%1,890,109
Feb 20, 2026220.74222.30217.48221.77220.080.85%2,742,460
Feb 19, 2026222.66223.49218.75219.91218.23-0.96%1,618,365
Feb 18, 2026219.66222.25215.61222.04220.351.20%2,469,098
Feb 17, 2026221.08222.06214.62219.40217.73-0.78%2,696,965
Feb 13, 2026227.05227.20221.36222.58219.44-1.63%2,200,400
Feb 12, 2026231.03232.76226.09226.26223.07-1.99%2,447,176
Feb 11, 2026228.71232.04227.00230.85227.590.81%3,268,803
Feb 10, 2026230.50231.59227.29229.00225.77-0.67%2,957,998
Feb 9, 2026232.18234.87230.04230.54227.29-0.43%2,482,489
Feb 6, 2026225.60234.43225.60231.53228.263.19%3,831,002
Feb 5, 2026218.85225.55215.90224.38221.229.03%5,700,300
Feb 4, 2026203.14205.96202.00205.79202.892.14%3,342,838
Feb 3, 2026196.19204.41195.72201.47198.631.75%2,037,068