The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
188.19
+0.27 (0.14%)
Apr 29, 2026, 10:20 AM EDT - Market open
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 188.50 | 189.61 | 187.30 | 187.94 | - | 0.01% | 114,031 |
| Apr 28, 2026 | 188.99 | 189.80 | 186.59 | 187.92 | 187.92 | 0.77% | 1,750,274 |
| Apr 27, 2026 | 191.56 | 192.81 | 186.15 | 186.49 | 186.49 | -2.61% | 2,413,303 |
| Apr 24, 2026 | 191.63 | 193.07 | 190.08 | 191.48 | 191.48 | -0.32% | 1,607,319 |
| Apr 23, 2026 | 189.68 | 193.50 | 189.62 | 192.10 | 192.10 | 1.83% | 1,637,687 |
| Apr 22, 2026 | 188.55 | 189.96 | 187.76 | 188.65 | 188.65 | -0.03% | 1,418,608 |
| Apr 21, 2026 | 191.24 | 191.95 | 188.22 | 188.71 | 188.71 | -1.43% | 1,258,287 |
| Apr 20, 2026 | 194.10 | 195.68 | 191.06 | 191.45 | 191.45 | -0.61% | 2,074,191 |
| Apr 17, 2026 | 190.17 | 194.91 | 189.65 | 192.63 | 192.63 | 0.66% | 3,192,068 |
| Apr 16, 2026 | 192.00 | 193.29 | 190.72 | 191.36 | 191.36 | -0.28% | 1,730,538 |
| Apr 15, 2026 | 196.67 | 197.53 | 191.74 | 191.89 | 191.89 | -2.93% | 2,130,364 |
| Apr 14, 2026 | 196.12 | 200.39 | 193.93 | 197.68 | 197.68 | 0.04% | 2,343,720 |
| Apr 13, 2026 | 200.24 | 201.37 | 196.85 | 197.61 | 197.61 | -2.32% | 2,357,526 |
| Apr 10, 2026 | 210.79 | 211.09 | 202.19 | 202.31 | 202.31 | -4.05% | 1,881,673 |
| Apr 9, 2026 | 207.60 | 210.92 | 207.00 | 210.84 | 210.84 | 0.89% | 1,485,463 |
| Apr 8, 2026 | 207.32 | 209.02 | 206.27 | 208.99 | 208.99 | 0.97% | 1,283,640 |
| Apr 7, 2026 | 207.64 | 208.84 | 205.95 | 206.98 | 206.98 | -0.48% | 1,781,188 |
| Apr 6, 2026 | 205.45 | 208.84 | 204.99 | 207.97 | 207.97 | 0.86% | 1,474,043 |
| Apr 2, 2026 | 202.80 | 206.49 | 200.83 | 206.19 | 206.19 | 1.63% | 1,684,432 |
| Apr 1, 2026 | 203.39 | 205.21 | 199.62 | 202.89 | 202.89 | -2.41% | 2,244,273 |
| Mar 31, 2026 | 215.07 | 215.19 | 205.54 | 207.89 | 207.89 | -2.65% | 2,459,362 |
| Mar 30, 2026 | 213.55 | 215.28 | 211.38 | 213.55 | 213.55 | -0.08% | 1,615,632 |
| Mar 27, 2026 | 210.93 | 216.08 | 210.45 | 213.73 | 213.73 | 1.57% | 1,714,919 |
| Mar 26, 2026 | 215.28 | 217.16 | 209.95 | 210.43 | 210.43 | -3.03% | 2,002,440 |
| Mar 25, 2026 | 215.84 | 217.64 | 212.18 | 217.00 | 217.00 | 0.84% | 1,124,871 |
| Mar 24, 2026 | 214.28 | 217.39 | 212.30 | 215.20 | 215.20 | 0.01% | 1,164,673 |
| Mar 23, 2026 | 211.30 | 216.39 | 210.26 | 215.17 | 215.17 | 2.39% | 1,660,989 |
| Mar 20, 2026 | 211.69 | 212.37 | 208.98 | 210.14 | 210.14 | -0.21% | 5,595,259 |
| Mar 19, 2026 | 212.19 | 212.71 | 209.13 | 210.58 | 210.58 | -1.01% | 2,263,654 |
| Mar 18, 2026 | 216.71 | 218.17 | 212.21 | 212.72 | 212.72 | -2.29% | 1,812,633 |
| Mar 17, 2026 | 220.93 | 221.02 | 214.81 | 217.71 | 217.71 | -1.09% | 1,179,646 |
| Mar 16, 2026 | 219.22 | 221.38 | 218.01 | 220.11 | 220.11 | 1.39% | 1,403,002 |
| Mar 13, 2026 | 218.30 | 219.99 | 216.22 | 217.09 | 217.09 | 0.74% | 1,138,779 |
| Mar 12, 2026 | 217.01 | 219.69 | 214.66 | 215.50 | 215.50 | -1.08% | 1,423,199 |
| Mar 11, 2026 | 218.08 | 219.14 | 214.85 | 217.85 | 217.85 | -0.53% | 1,267,951 |
| Mar 10, 2026 | 219.78 | 222.25 | 216.58 | 219.00 | 219.00 | -1.70% | 1,528,540 |
| Mar 9, 2026 | 223.88 | 224.92 | 220.22 | 222.78 | 222.78 | -0.98% | 2,149,433 |
| Mar 6, 2026 | 225.61 | 227.29 | 224.03 | 224.99 | 224.99 | -0.70% | 1,270,079 |
| Mar 5, 2026 | 229.21 | 229.84 | 225.22 | 226.58 | 226.58 | -2.36% | 1,762,916 |
| Mar 4, 2026 | 234.96 | 236.02 | 230.18 | 232.05 | 232.05 | -0.90% | 1,248,374 |
| Mar 3, 2026 | 234.04 | 236.66 | 232.74 | 234.16 | 234.16 | -0.65% | 1,164,725 |
| Mar 2, 2026 | 235.43 | 239.48 | 234.74 | 235.69 | 235.69 | -0.25% | 1,071,620 |
| Feb 27, 2026 | 232.17 | 236.78 | 232.17 | 236.28 | 236.28 | 2.06% | 2,254,284 |
| Feb 26, 2026 | 230.43 | 232.60 | 229.75 | 231.50 | 231.50 | 0.81% | 1,369,147 |
| Feb 25, 2026 | 229.54 | 231.15 | 225.56 | 229.64 | 229.64 | -0.25% | 1,665,790 |
| Feb 24, 2026 | 225.83 | 230.48 | 225.83 | 230.21 | 230.21 | 1.83% | 1,618,811 |
| Feb 23, 2026 | 220.37 | 227.80 | 218.15 | 226.07 | 226.07 | 1.94% | 1,889,471 |
| Feb 20, 2026 | 220.74 | 222.30 | 217.48 | 221.77 | 221.77 | 0.85% | 2,723,162 |
| Feb 19, 2026 | 222.66 | 223.49 | 218.75 | 219.91 | 219.91 | -0.96% | 1,617,633 |
| Feb 18, 2026 | 219.66 | 222.25 | 215.61 | 222.04 | 222.04 | 1.20% | 2,468,891 |
| Feb 17, 2026 | 221.08 | 222.06 | 214.62 | 219.40 | 219.40 | -1.43% | 2,695,751 |
| Feb 13, 2026 | 227.05 | 227.20 | 221.36 | 222.58 | 221.13 | -1.63% | 2,200,400 |
| Feb 12, 2026 | 231.03 | 232.76 | 226.09 | 226.26 | 224.78 | -1.99% | 2,447,176 |
| Feb 11, 2026 | 228.71 | 232.04 | 227.00 | 230.85 | 229.34 | 0.81% | 3,268,803 |
| Feb 10, 2026 | 230.50 | 231.59 | 227.29 | 229.00 | 227.51 | -0.67% | 2,957,998 |
| Feb 9, 2026 | 232.18 | 234.87 | 230.04 | 230.54 | 229.04 | -0.43% | 2,482,489 |
| Feb 6, 2026 | 225.60 | 234.43 | 225.60 | 231.53 | 230.02 | 3.19% | 3,831,002 |
| Feb 5, 2026 | 218.85 | 225.55 | 215.90 | 224.38 | 222.92 | 9.03% | 5,700,300 |
| Feb 4, 2026 | 203.14 | 205.96 | 202.00 | 205.79 | 204.45 | 2.14% | 3,342,838 |
| Feb 3, 2026 | 196.19 | 204.41 | 195.72 | 201.47 | 200.16 | 1.75% | 2,037,068 |
| Feb 2, 2026 | 197.34 | 198.18 | 193.70 | 198.01 | 196.72 | 1.67% | 1,672,917 |
| Jan 30, 2026 | 190.32 | 194.79 | 189.48 | 194.75 | 193.48 | 2.21% | 1,401,747 |
| Jan 29, 2026 | 193.26 | 195.70 | 189.85 | 190.54 | 189.30 | -0.76% | 1,963,724 |
| Jan 28, 2026 | 191.63 | 193.04 | 189.36 | 192.00 | 190.75 | 0.19% | 1,301,669 |
| Jan 27, 2026 | 189.76 | 191.91 | 188.79 | 191.63 | 190.38 | 0.87% | 1,258,118 |
| Jan 26, 2026 | 191.87 | 192.01 | 188.88 | 189.97 | 188.73 | -0.64% | 1,491,567 |
| Jan 23, 2026 | 191.36 | 192.76 | 189.11 | 191.20 | 189.95 | 0.29% | 2,524,488 |
| Jan 22, 2026 | 195.54 | 196.16 | 190.54 | 190.65 | 189.41 | -2.76% | 1,688,403 |
| Jan 21, 2026 | 197.67 | 198.33 | 194.15 | 196.07 | 194.79 | -1.41% | 2,100,029 |
| Jan 20, 2026 | 198.67 | 201.51 | 196.33 | 198.87 | 197.57 | 0.56% | 2,228,690 |
| Jan 16, 2026 | 200.43 | 201.86 | 196.23 | 197.76 | 196.47 | -1.65% | 3,971,948 |
| Jan 15, 2026 | 198.01 | 201.72 | 197.70 | 201.07 | 199.76 | 0.98% | 1,294,498 |
| Jan 14, 2026 | 195.71 | 200.50 | 193.17 | 199.12 | 197.82 | 1.96% | 1,888,454 |
| Jan 13, 2026 | 193.10 | 196.66 | 192.96 | 195.29 | 194.02 | 1.12% | 1,826,321 |
| Jan 12, 2026 | 190.67 | 194.89 | 190.40 | 193.13 | 191.87 | 2.15% | 1,766,940 |
| Jan 9, 2026 | 184.87 | 190.43 | 184.00 | 189.07 | 187.84 | 2.34% | 1,855,615 |
| Jan 8, 2026 | 179.00 | 185.43 | 178.65 | 184.75 | 183.54 | 2.60% | 1,412,833 |
| Jan 7, 2026 | 182.10 | 183.27 | 179.91 | 180.07 | 178.90 | 0.44% | 2,120,506 |
| Jan 6, 2026 | 180.06 | 182.40 | 179.23 | 179.28 | 178.11 | -0.39% | 1,775,258 |
| Jan 5, 2026 | 184.10 | 185.00 | 179.78 | 179.99 | 178.82 | -1.33% | 1,689,701 |
| Jan 2, 2026 | 181.98 | 184.44 | 180.72 | 182.41 | 181.22 | 0.24% | 1,192,505 |
| Dec 31, 2025 | 182.19 | 183.74 | 181.81 | 181.98 | 180.79 | -0.12% | 924,561 |
| Dec 30, 2025 | 180.55 | 183.30 | 180.21 | 182.19 | 181.00 | 0.79% | 1,008,005 |
| Dec 29, 2025 | 184.36 | 184.61 | 180.30 | 180.77 | 179.59 | -1.86% | 1,869,807 |
| Dec 26, 2025 | 184.58 | 185.12 | 183.58 | 184.20 | 183.00 | -0.32% | 814,734 |
| Dec 24, 2025 | 183.09 | 184.96 | 182.61 | 184.80 | 183.59 | 1.19% | 458,464 |
| Dec 23, 2025 | 185.00 | 185.00 | 178.80 | 182.62 | 181.43 | -2.02% | 1,750,208 |
| Dec 22, 2025 | 187.56 | 188.00 | 184.09 | 186.38 | 185.16 | -1.52% | 1,354,660 |
| Dec 19, 2025 | 188.10 | 191.15 | 187.21 | 189.26 | 188.03 | 0.58% | 3,558,737 |
| Dec 18, 2025 | 188.51 | 190.04 | 186.84 | 188.16 | 186.93 | -0.41% | 1,022,619 |
| Dec 17, 2025 | 188.82 | 190.19 | 187.69 | 188.94 | 187.71 | 0.42% | 1,069,677 |
| Dec 16, 2025 | 189.00 | 189.85 | 186.85 | 188.15 | 186.92 | 0.02% | 1,475,890 |
| Dec 15, 2025 | 186.45 | 188.63 | 184.38 | 188.11 | 186.88 | 3.45% | 2,213,258 |
| Dec 12, 2025 | 182.04 | 183.70 | 180.97 | 181.83 | 180.64 | 0.14% | 1,020,121 |
| Dec 11, 2025 | 180.69 | 182.60 | 180.00 | 181.58 | 180.40 | 0.84% | 1,058,309 |
| Dec 10, 2025 | 179.13 | 180.89 | 178.32 | 180.06 | 178.89 | 0.72% | 2,083,607 |
| Dec 9, 2025 | 180.94 | 181.62 | 175.57 | 178.78 | 177.61 | -1.11% | 1,333,976 |
| Dec 8, 2025 | 181.29 | 182.27 | 179.16 | 180.78 | 179.60 | -0.83% | 1,824,440 |
| Dec 5, 2025 | 181.53 | 183.25 | 180.56 | 182.30 | 181.11 | -0.09% | 1,084,382 |
| Dec 4, 2025 | 181.99 | 182.58 | 179.43 | 182.46 | 181.27 | 1.01% | 1,295,304 |