Dark

HSY
The Hershey Company
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

184.24USD-1.010%(-1.88)933,229

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 12, 2026 9:03:30 AM EDT

180.99USD-2.756%(-5.13)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

184.22USD-0.011%(-0.02)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	184.9300	185.9450	183.560000	184.2200	-1.021%	933,229	0.000%
2026-08-13	185.0900	186.6850	184.940000	186.1200	+1.026%	1,076,151	-1.021%
2026-08-12	180.5700	184.4600	179.200000	184.2300	+1.236%	965,299	-0.005%
2026-08-11	181.0000	183.3200	180.720000	181.9800	-0.421%	1,592,576	+1.231%
2026-08-10	181.0700	182.8800	180.210000	182.7500	+0.219%	1,375,376	+0.804%
2026-08-07	182.2100	184.0900	181.500000	182.3500	-0.366%	1,039,899	+1.026%
2026-08-06	180.7800	183.0800	179.377500	183.0200	+1.916%	1,349,494	+0.656%
2026-08-05	180.0000	180.0800	177.810000	179.5800	+0.302%	1,256,328	+2.584%
2026-08-04	177.3000	179.1700	173.592500	179.0400	+0.771%	1,689,145	+2.893%
2026-08-03	177.0600	180.6150	175.875000	177.6700	+1.497%	1,555,211	+3.687%
2026-07-31	176.1900	177.3700	173.910000	175.0500	-1.230%	2,174,156	+5.239%
2026-07-30	182.2500	183.8800	177.010000	177.2300	-3.632%	1,979,114	+3.944%
2026-07-29	183.2500	188.3700	182.595000	183.9100	+0.284%	2,477,313	+0.169%
2026-07-28	183.2000	185.9000	180.860100	183.3900	+1.776%	1,970,763	+0.453%
2026-07-27	175.2800	180.5800	175.280000	180.1900	+3.379%	2,003,070	+2.237%
2026-07-24	172.9900	175.5600	172.120000	174.3000	+1.255%	1,954,803	+5.691%
2026-07-23	170.0000	172.4600	169.250000	172.1400	-0.110%	2,113,121	+7.018%
2026-07-22	171.1500	172.7500	170.594800	172.3300	+0.996%	1,064,067	+6.900%
2026-07-21	169.5400	172.1275	169.500000	170.6300	-0.623%	1,186,312	+7.965%
2026-07-20	170.0000	172.8300	168.750000	171.7000	+0.163%	2,040,159	+7.292%
2026-07-17	176.8850	177.6600	170.885000	171.4200	-1.889%	1,097,419	+7.467%
2026-07-16	171.3500	176.5200	170.980000	174.7200	+2.613%	1,375,940	+5.437%
2026-07-15	170.2000	172.7700	169.490000	170.2700	-0.694%	1,251,872	+8.193%
2026-07-14	174.5000	175.2600	169.930000	171.4600	-2.157%	1,375,042	+7.442%
2026-07-13	172.4500	177.6400	171.880000	175.2400	+0.910%	1,959,409	+5.124%
2026-07-10	172.0800	174.3000	171.205300	173.6600	+1.171%	2,420,717	+6.081%
2026-07-09	173.0900	174.0300	170.850000	171.6500	-1.582%	2,644,199	+7.323%
2026-07-08	176.5000	177.2100	173.540000	174.4100	-0.875%	1,864,458	+5.625%
2026-07-07	180.3700	182.1100	175.420000	175.9500	-0.879%	2,088,191	+4.700%
2026-07-06	182.1100	183.3824	176.670000	177.5100	-2.542%	2,527,982	+3.780%
2026-07-02	180.3700	183.2400	179.030000	182.1400	+1.942%	2,372,199	+1.142%
2026-07-01	175.2200	180.9500	175.220000	178.6700	+1.835%	2,573,387	+3.106%
2026-06-30	178.7600	179.4000	174.906500	175.4500	-3.376%	2,221,601	+4.999%
2026-06-29	179.9500	181.6700	178.820000	181.5800	+1.379%	1,354,037	+1.454%
2026-06-26	177.6200	179.7400	176.665000	179.1100	+1.375%	2,029,422	+2.853%
2026-06-25	182.9900	182.9900	176.630000	176.6800	-3.475%	2,117,925	+4.268%
2026-06-24	180.0000	183.5600	180.000000	183.0400	+2.103%	2,486,016	+0.645%
2026-06-23	174.6800	179.4100	173.412900	179.2700	+4.904%	2,860,942	+2.761%
2026-06-22	171.0000	173.7000	167.770000	170.8900	-1.008%	3,288,019	+7.800%
2026-06-18	173.4300	174.4100	171.100000	172.6300	-1.529%	4,124,179	+6.714%
2026-06-17	181.0000	183.1500	172.460000	175.3100	-3.950%	3,822,647	+5.082%
2026-06-16	181.2600	184.4700	181.095000	182.5200	+0.779%	2,888,469	+0.931%
2026-06-15	181.6600	182.3150	178.040000	181.1100	-0.303%	2,984,279	+1.717%
2026-06-12	182.2700	183.7000	180.910000	181.6600	+0.453%	1,486,201	+1.409%
2026-06-11	176.1500	181.8500	175.960000	180.8400	+2.395%	2,210,545	+1.869%
2026-06-10	176.3000	178.3800	173.880000	176.6100	+0.438%	1,986,826	+4.309%
2026-06-09	176.5100	177.3000	173.750000	175.8400	-0.034%	2,191,888	+4.766%
2026-06-08	183.3900	183.3900	175.580000	175.9000	-4.703%	2,666,080	+4.730%
2026-06-05	184.4900	187.4300	183.360000	184.5800	+1.023%	1,618,534	-0.195%
2026-06-04	185.7000	186.2600	180.070000	182.7100	-0.267%	1,564,094	+0.826%
2026-06-03	184.1900	188.1300	182.300000	183.2000	-0.483%	1,518,843	+0.557%
2026-06-02	186.8600	187.1700	182.000000	184.0900	-1.239%	1,297,709	+0.071%
2026-06-01	192.3000	193.0000	183.540000	186.4000	-3.932%	1,890,221	-1.170%
2026-05-29	195.3300	196.3300	193.005000	194.0300	-1.528%	2,836,872	-5.056%
2026-05-28	197.2200	198.4400	195.720000	197.0400	-0.394%	1,359,546	-6.506%
2026-05-27	194.7000	200.0000	194.280000	197.8200	+3.506%	1,957,220	-6.875%
2026-05-26	196.0000	196.0800	190.200000	191.1200	-1.879%	2,139,250	-3.610%
2026-05-22	190.5600	195.0700	190.510000	194.7800	+2.306%	1,621,035	-5.422%
2026-05-21	188.5800	192.7700	186.750000	190.3900	-0.236%	1,572,397	-3.241%
2026-05-20	191.6800	192.1200	188.000000	190.8400	-1.017%	1,615,272	-3.469%
2026-05-19	192.2400	195.9100	189.804600	192.8000	+0.558%	2,043,646	-4.450%
2026-05-18	186.2500	191.8700	186.250000	191.7300	+2.540%	1,678,170	-3.917%
2026-05-15	190.3800	190.6500	186.180000	186.9800	-1.755%	1,599,552	-1.476%
2026-05-14	196.4900	196.5800	189.830000	190.3200	-2.734%	1,592,083	-3.205%
2026-05-13	191.4100	196.5800	190.350000	195.6700	+1.959%	3,303,227	-5.852%
2026-05-12	190.4500	192.6300	188.550000	191.9100	+1.416%	1,829,956	-4.007%
2026-05-11	185.7600	189.6900	183.690000	189.2300	+1.769%	2,315,970	-2.648%
2026-05-08	187.0000	187.7650	184.755000	185.9400	-0.599%	1,587,776	-0.925%
2026-05-07	185.4600	187.3500	182.840000	187.0600	+0.349%	1,833,366	-1.518%
2026-05-06	185.3500	187.5500	184.130000	186.4100	+0.811%	2,401,994	-1.175%
2026-05-05	181.6700	186.3900	181.640000	184.9100	+1.593%	1,702,227	-0.373%
2026-05-04	181.5400	183.0000	180.400000	182.0100	-0.181%	1,714,621	+1.214%
2026-05-01	186.5900	188.0800	180.180000	182.3400	-1.831%	1,794,126	+1.031%
2026-04-30	187.2150	189.4300	181.454000	185.7400	-1.808%	3,216,927	-0.818%
2026-04-29	188.5000	190.0900	187.030000	189.1600	+0.660%	2,464,368	-2.612%
2026-04-28	188.9900	189.8000	186.590100	187.9200	+0.767%	1,821,853	-1.969%
2026-04-27	191.5600	192.8099	186.150000	186.4900	-2.606%	2,413,627	-1.217%
2026-04-24	191.6300	193.0700	190.080000	191.4800	-0.323%	1,607,717	-3.792%
2026-04-23	189.6800	193.5000	189.620000	192.1000	+1.829%	1,637,811	-4.102%
2026-04-22	188.5500	189.9600	187.756200	188.6500	-0.032%	1,421,552	-2.348%
2026-04-21	191.2400	191.9500	188.220000	188.7100	-1.431%	1,258,397	-2.379%
2026-04-20	194.1000	195.6800	191.060000	191.4500	-0.613%	2,084,520	-3.776%
2026-04-17	190.1700	194.9100	189.650000	192.6300	+0.664%	3,200,920	-4.366%
2026-04-16	192.0000	193.2900	190.720000	191.3600	-0.276%	1,740,681	-3.731%
2026-04-15	196.6700	197.5300	191.740000	191.8900	-2.929%	2,131,541	-3.997%
2026-04-14	196.1200	200.3900	193.925000	197.6800	+0.035%	2,588,332	-6.809%
2026-04-13	200.2400	201.3700	196.845000	197.6100	-2.323%	2,357,781	-6.776%
2026-04-10	210.7900	211.0900	202.190000	202.3100	-4.046%	1,885,505	-8.942%
2026-04-09	207.6000	210.9200	207.000000	210.8400	+0.885%	1,489,459	-12.626%
2026-04-08	207.3200	209.0200	206.270000	208.9900	+0.971%	1,283,843	-11.852%
2026-04-07	207.6400	208.8400	205.950000	206.9800	-0.476%	1,781,870	-10.996%
2026-04-06	205.4500	208.8350	204.990000	207.9700	+0.863%	1,474,498	-11.420%
2026-04-02	202.8000	206.4900	200.825000	206.1900	+1.626%	1,686,227	-10.655%
2026-04-01	203.3900	205.2100	199.620000	202.8900	-2.405%	2,245,649	-9.202%
2026-03-31	215.0700	215.1900	205.540000	207.8900	-2.650%	2,473,283	-11.386%
2026-03-30	213.5500	215.2800	211.380000	213.5500	-0.084%	1,617,398	-13.734%
2026-03-27	210.9300	216.0750	210.445000	213.7300	+1.568%	1,715,048	-13.807%
2026-03-26	215.2800	217.1600	209.950000	210.4300	-3.028%	2,009,784	-12.455%
2026-03-25	215.8400	217.6400	212.180000	217.0000	+0.836%	1,170,980	-15.106%
2026-03-24	214.2800	217.3900	212.300000	215.2000	+0.014%	1,171,374	-14.396%
2026-03-23	211.3000	216.3900	210.260000	215.1700	+2.394%	1,712,722	-14.384%
2026-03-20	211.6900	212.3700	208.980000	210.1400	-0.209%	5,666,369	-12.335%
2026-03-19	212.1900	212.7100	209.130000	210.5800	-1.006%	2,274,956	-12.518%
2026-03-18	216.7100	218.1650	212.210000	212.7200	-2.292%	1,813,171	-13.398%
2026-03-17	220.9300	221.0200	214.810000	217.7100	-1.090%	1,183,685	-15.383%
2026-03-16	219.2200	221.3800	218.010100	220.1100	+1.391%	1,403,260	-16.305%
2026-03-13	218.3000	219.9900	216.220000	217.0900	+0.738%	1,160,485	-15.141%
2026-03-12	217.0100	219.6900	214.660000	215.5000	-1.079%	1,423,419	-14.515%
2026-03-11	218.0800	219.1400	214.850000	217.8500	-0.525%	1,283,501	-15.437%
2026-03-10	219.7800	222.2500	216.580000	219.0000	-1.697%	1,569,208	-15.881%
2026-03-09	223.8800	224.9200	220.220000	222.7800	-0.982%	2,150,428	-17.309%
2026-03-06	225.6100	227.2900	224.030000	224.9900	-0.702%	1,270,458	-18.121%
2026-03-05	229.2100	229.8400	225.220000	226.5800	-2.357%	1,765,501	-18.695%
2026-03-04	234.9600	236.0200	230.180000	232.0500	-0.901%	1,249,103	-20.612%
2026-03-03	234.0400	236.6550	232.740000	234.1600	-0.649%	1,168,397	-21.327%
2026-03-02	235.4300	239.4800	234.740000	235.6900	-0.250%	1,072,549	-21.838%
2026-02-27	232.1700	236.7800	232.170000	236.2800	+2.065%	2,289,891	-22.033%
2026-02-26	230.4300	232.6000	229.750000	231.5000	+0.810%	1,423,717	-20.423%
2026-02-25	229.5400	231.1500	225.560000	229.6400	-0.248%	1,666,344	-19.779%
2026-02-24	225.8300	230.4800	225.830000	230.2100	+1.831%	1,619,002	-19.977%
2026-02-23	220.3700	227.7950	218.150000	226.0700	+1.939%	1,890,111	-18.512%
2026-02-20	220.7400	222.3000	217.480000	221.7700	+0.846%	2,742,460	-16.932%
2026-02-19	222.6600	223.4850	218.750000	219.9100	-0.959%	1,618,367	-16.229%
2026-02-18	219.6600	222.2500	215.610000	222.0400	+1.203%	2,469,099	-17.033%
2026-02-17	221.0800	222.0550	214.620000	219.4000	-1.429%	2,696,967	-16.035%
2026-02-13	227.0500	227.1950	221.360000	222.5800	-1.626%	2,200,401	-17.234%
2026-02-12	231.0300	232.7567	226.090000	226.2600	-1.988%	2,447,178	-18.580%
2026-02-11	228.7100	232.0400	227.000100	230.8500	+0.808%	3,268,805	-20.199%
2026-02-10	230.5000	231.5850	227.290000	229.0000	-0.668%	2,957,922	-19.555%
2026-02-09	232.1800	234.8700	230.040000	230.5400	-0.428%	2,482,461	-20.092%
2026-02-06	225.5950	234.4300	225.595000	231.5300	+3.187%	3,831,004	-20.434%
2026-02-05	218.8500	225.5500	215.900000	224.3800	+9.033%	5,700,306	-17.898%
2026-02-04	203.1400	205.9600	202.000000	205.7900	+2.144%	3,342,839	-10.482%
2026-02-03	196.1900	204.4100	195.715000	201.4700	+1.747%	2,037,070	-8.562%
2026-02-02	197.3400	198.1800	193.700000	198.0100	+1.674%	1,672,919	-6.964%
2026-01-30	190.3200	194.7900	189.480000	194.7500	+2.210%	1,401,706	-5.407%
2026-01-29	193.2600	195.7000	189.850000	190.5400	-0.760%	1,963,673	-3.317%
2026-01-28	191.6300	193.0400	189.360000	192.0000	+0.193%	1,301,671	-4.052%
2026-01-27	189.7600	191.9050	188.790000	191.6300	+0.874%	1,258,093	-3.867%
2026-01-26	191.8700	192.0100	188.875000	189.9700	-0.643%	1,490,745	-3.027%
2026-01-23	191.3600	192.7600	189.110000	191.2000	+0.288%	2,524,629	-3.651%
2026-01-22	195.5400	196.1600	190.540000	190.6500	-2.764%	1,688,405	-3.373%
2026-01-21	197.6700	198.3275	194.150000	196.0700	-1.408%	2,099,930	-6.044%
2026-01-20	198.6700	201.5104	196.329000	198.8700	+0.561%	2,228,860	-7.367%
2026-01-16	200.4300	201.8600	196.230000	197.7600	-1.646%	3,971,949	-6.847%
2026-01-15	198.0100	201.7200	197.700000	201.0700	+0.979%	1,294,499	-8.380%
2026-01-14	195.7100	200.5000	193.170000	199.1200	+1.961%	1,888,455	-7.483%
2026-01-13	193.1000	196.6600	192.960000	195.2900	+1.118%	1,819,998	-5.668%
2026-01-12	190.6700	194.8850	190.400000	193.1300	+2.147%	1,766,942	-4.613%
2026-01-09	184.8700	190.4300	184.000000	189.0700	+2.338%	1,783,697	-2.565%
2026-01-08	179.0000	185.4300	178.650000	184.7500	+2.599%	1,448,536	-0.287%
2026-01-07	182.1000	183.2700	179.910000	180.0700	+0.441%	2,120,507	+2.305%
2026-01-06	180.0600	182.4000	179.230000	179.2800	-0.394%	1,775,259	+2.755%
2026-01-05	184.1000	185.0000	179.780000	179.9900	-1.327%	1,689,702	+2.350%
2026-01-02	181.9800	184.4400	180.715000	182.4100	+0.236%	1,192,495	+0.992%
2025-12-31	182.1900	183.7400	181.810000	181.9800	-0.115%	924,563	+1.231%
2025-12-30	180.5500	183.3000	180.210000	182.1900	+0.786%	1,008,006	+1.114%
2025-12-29	184.3600	184.6100	180.300000	180.7700	-1.862%	1,869,808	+1.909%
2025-12-26	184.5800	185.1200	183.580000	184.2000	-0.325%	814,735	+0.011%
2025-12-24	183.0900	184.9600	182.610100	184.8000	+1.194%	458,464	-0.314%
2025-12-23	185.0000	185.0000	178.800000	182.6200	-2.017%	1,750,208	+0.876%
2025-12-22	187.5600	188.0000	184.090000	186.3800	-1.522%	1,354,660	-1.159%
2025-12-19	188.1000	191.1500	187.210600	189.2600	+0.585%	3,558,737	-2.663%
2025-12-18	188.5100	190.0400	186.840000	188.1600	-0.413%	1,022,619	-2.094%
2025-12-17	188.8200	190.1900	187.690000	188.9400	+0.420%	1,069,677	-2.498%
2025-12-16	189.0000	189.8499	186.850000	188.1500	+0.021%	1,475,890	-2.089%
2025-12-15	186.4500	188.6300	184.380000	188.1100	+3.454%	2,213,258	-2.068%
2025-12-12	182.0400	183.6950	180.970000	181.8300	+0.138%	1,020,121	+1.314%
2025-12-11	180.6900	182.5950	180.000000	181.5800	+0.844%	1,058,309	+1.454%
2025-12-10	179.1300	180.8900	178.316200	180.0600	+0.716%	2,083,607	+2.310%
2025-12-09	180.9400	181.6200	175.570100	178.7800	-1.106%	1,333,976	+3.043%
2025-12-08	181.2900	182.2669	179.160000	180.7800	-0.834%	1,824,440	+1.903%
2025-12-05	181.5300	183.2500	180.560000	182.3000	-0.088%	1,084,382	+1.053%
2025-12-04	181.9900	182.5800	179.430000	182.4600	+1.013%	1,295,304	+0.965%
2025-12-03	183.6300	185.4250	180.450000	180.6300	-1.171%	1,437,226	+1.987%
2025-12-02	184.4800	184.9950	180.210000	182.7700	-1.248%	1,648,198	+0.793%
2025-12-01	187.7300	187.9900	184.920000	185.0800	-1.595%	1,289,245	-0.465%
2025-11-28	188.0000	189.4900	187.500000	188.0800	-0.064%	527,740	-2.052%
2025-11-26	188.3900	189.0500	187.040000	188.2000	+0.776%	1,061,917	-2.115%
2025-11-25	186.2200	186.9600	185.395000	186.7500	+0.511%	1,341,927	-1.355%
2025-11-24	186.2900	187.9400	185.110000	185.8000	-0.108%	2,821,573	-0.850%
2025-11-21	184.1000	187.0000	181.830000	186.0000	+1.829%	1,874,466	-0.957%
2025-11-20	181.6500	185.0800	180.950000	182.6600	+0.099%	1,512,006	+0.854%
2025-11-19	181.9100	183.0100	181.410000	182.4800	-0.246%	1,374,397	+0.954%
2025-11-18	179.1100	184.5550	178.855000	182.9300	+2.196%	2,216,023	+0.705%
2025-11-17	180.3200	184.6000	178.870000	179.0000	-0.112%	2,295,413	+2.916%
2025-11-14	179.2400	180.5500	177.170000	179.2000	+0.595%	1,595,826	+2.801%
2025-11-13	178.2200	181.4400	177.685000	178.1400	-0.067%	1,924,740	+3.413%
2025-11-12	173.5300	179.4400	173.385000	178.2600	+3.208%	2,426,738	+3.343%
2025-11-11	170.0100	174.3400	169.840000	172.7200	+2.256%	2,037,545	+6.658%
2025-11-10	169.8600	169.9050	164.020000	168.9100	-0.996%	2,248,231	+9.064%
2025-11-07	168.7800	171.3900	168.000000	170.6100	+1.772%	1,260,915	+7.977%
2025-11-06	168.6500	170.3000	167.290000	167.6400	-1.319%	1,612,480	+9.890%
2025-11-05	166.1400	170.2200	165.306000	169.8800	+2.368%	2,199,176	+8.441%
2025-11-04	162.4200	166.8800	161.670000	165.9500	+2.243%	2,084,479	+11.009%
2025-11-03	168.2200	168.6600	161.430000	162.3100	-4.315%	2,657,399	+13.499%
2025-10-31	171.4900	171.7100	166.410000	169.6300	-0.894%	2,501,092	+8.601%
2025-10-30	172.1300	172.9300	163.090000	171.1600	-2.351%	4,296,791	+7.630%
2025-10-29	178.7300	179.1700	173.500000	175.2800	-2.757%	3,128,735	+5.100%
2025-10-28	179.6600	182.3550	179.410000	180.2500	-0.661%	1,761,018	+2.202%
2025-10-27	179.9500	181.4990	178.940000	181.4500	+1.154%	1,335,152	+1.527%
2025-10-24	182.9000	182.9000	179.310000	179.3800	-1.212%	1,217,569	+2.698%
2025-10-23	184.2500	184.7600	180.900000	181.5800	-1.422%	1,139,340	+1.454%
2025-10-22	185.7400	186.1250	181.810000	184.2000	-1.037%	1,254,747	+0.011%
2025-10-21	187.3000	187.5200	185.310000	186.1300	-0.043%	905,986	-1.026%
2025-10-20	187.5200	189.0319	184.065000	186.2100	-0.815%	1,433,335	-1.069%
2025-10-17	188.1700	188.4430	184.890000	187.7400	+0.503%	3,175,428	-1.875%
2025-10-16	192.0200	194.2100	186.470000	186.8000	-2.505%	1,508,294	-1.381%
2025-10-15	189.6400	191.6300	188.785000	191.6000	+1.146%	1,551,276	-3.852%
2025-10-14	188.6000	191.4500	184.530100	189.4300	+0.122%	1,604,115	-2.750%
2025-10-13	188.7000	189.6700	186.620000	189.2000	-1.525%	1,577,404	-2.632%
2025-10-10	193.7100	195.7200	191.570000	192.1300	-0.234%	1,199,230	-4.117%
2025-10-09	195.9200	195.9200	191.100000	192.5800	-1.524%	1,165,362	-4.341%
2025-10-08	194.4900	196.5850	193.760000	195.5600	+0.602%	1,013,482	-5.799%
2025-10-07	195.9900	197.1200	193.320000	194.3900	-0.405%	1,417,735	-5.232%
2025-10-06	195.4000	196.0450	192.910000	195.1800	+0.026%	1,392,912	-5.615%
2025-10-03	189.0000	195.3400	188.760000	195.1300	+3.232%	1,678,789	-5.591%
2025-10-02	186.9900	189.8800	186.790000	189.0200	+0.101%	1,056,716	-2.539%
2025-10-01	187.0900	189.3900	184.450000	188.8300	+0.952%	1,273,949	-2.441%
2025-09-30	184.7600	187.6600	183.191700	187.0500	+1.597%	1,074,887	-1.513%
2025-09-29	187.6700	188.5950	183.270000	184.1100	-2.126%	1,334,746	+0.060%
2025-09-26	185.1200	188.4200	185.000000	188.1100	+1.538%	1,043,252	-2.068%
2025-09-25	192.3400	192.3400	185.110000	185.2600	-2.949%	1,356,709	-0.561%
2025-09-24	190.8000	192.0800	190.100000	190.8900	+0.079%	1,136,438	-3.494%
2025-09-23	191.9300	192.9150	189.820000	190.7400	-0.832%	1,308,833	-3.418%
2025-09-22	190.1200	193.4599	188.315500	192.3400	+1.136%	1,718,443	-4.222%
2025-09-19	189.2200	190.6900	187.860000	190.1800	+0.582%	3,209,101	-3.134%
2025-09-18	189.1200	190.5015	187.580000	189.0800	-1.052%	1,869,312	-2.570%
2025-09-17	193.0900	194.9099	189.954200	191.0900	-1.220%	1,189,362	-3.595%
2025-09-16	192.4750	195.3500	188.710000	193.4500	+4.252%	2,815,464	-4.771%
2025-09-15	186.3100	186.9250	184.260000	185.5600	+0.297%	939,532	-0.722%
2025-09-12	184.6300	185.6200	183.450000	185.0100	-0.291%	871,568	-0.427%
2025-09-11	186.2100	187.7500	185.440000	185.5500	-0.027%	915,985	-0.717%
2025-09-10	186.6300	187.3600	182.990000	185.6000	-1.114%	1,336,451	-0.744%
2025-09-09	187.7400	188.8500	187.200100	187.6900	+0.085%	925,061	-1.849%
2025-09-08	184.6200	188.3900	184.026800	187.5300	+1.105%	1,466,263	-1.765%
2025-09-05	185.5900	190.2100	185.120000	185.4800	+0.097%	1,330,068	-0.679%
2025-09-04	184.9100	186.2000	184.000000	185.3000	+0.330%	733,703	-0.583%
2025-09-03	185.4400	186.4538	182.790000	184.6900	-0.587%	1,112,150	-0.254%
2025-09-02	183.9800	186.0350	183.620000	185.7800	+1.105%	1,209,989	-0.840%
2025-08-29	180.1600	184.2200	179.975000	183.7500	+2.089%	1,108,719	+0.256%
2025-08-28	180.5800	181.1299	177.740000	179.9900	-0.919%	1,220,234	+2.350%
2025-08-27	182.7000	183.6800	181.195000	181.6600	-0.949%	882,503	+1.409%
2025-08-26	180.1500	183.5700	179.730000	183.4000	+1.505%	1,325,806	+0.447%
2025-08-25	181.0700	181.8350	178.960100	180.6800	-0.413%	1,121,673	+1.959%
2025-08-22	180.2700	181.9899	179.400000	181.4300	+1.154%	1,110,311	+1.538%
2025-08-21	180.1500	180.3575	178.430000	179.3600	-1.228%	1,171,397	+2.710%
2025-08-20	181.9500	185.0000	181.121600	181.5900	+0.454%	1,289,061	+1.448%
2025-08-19	179.0800	182.2500	179.030000	180.7700	+1.328%	1,496,777	+1.909%
2025-08-18	178.5300	179.3700	177.290800	178.4000	+0.230%	1,154,834	+3.262%
2025-08-15	180.9800	180.9800	176.340000	177.9900	-1.259%	1,289,996	+3.500%
2025-08-14	179.2900	181.0300	177.585000	180.2600	+0.111%	1,290,962	+2.197%
2025-08-13	175.5000	180.7700	175.500000	180.0600	+2.034%	1,248,029	+2.310%
2025-08-12	176.2500	177.8900	174.830000	176.4700	+0.599%	1,447,260	+4.392%
2025-08-11	184.6300	184.6400	173.970000	175.4200	-4.803%	3,185,044	+5.017%
2025-08-08	187.0500	187.4000	183.441200	184.2700	-1.723%	1,655,463	-0.027%
2025-08-07	188.2900	190.5577	185.010000	187.5000	-0.578%	1,977,786	-1.749%
2025-08-06	188.9300	189.8200	186.220000	188.5900	-0.185%	1,062,157	-2.317%
2025-08-05	190.3700	192.6731	188.880000	188.9400	-0.772%	1,109,056	-2.498%
2025-08-04	188.3700	191.0700	187.810000	190.4100	+0.741%	1,344,992	-3.251%
2025-08-01	187.8900	191.1700	187.475000	189.0100	+1.547%	2,072,883	-2.534%
2025-07-31	186.3100	189.7450	185.250000	186.1300	-1.430%	2,167,850	-1.026%
2025-07-30	194.0000	199.0000	188.010000	188.8300	+1.396%	3,009,339	-2.441%
2025-07-29	184.2400	186.8400	182.920000	186.2300	+0.905%	2,203,866	-1.079%
2025-07-28	185.5700	186.4800	182.410000	184.5600	-1.368%	1,533,433	-0.184%
2025-07-25	183.8800	187.6600	182.590000	187.1200	+1.751%	1,943,827	-1.550%
2025-07-24	183.1800	184.2350	181.615000	183.9000	+0.366%	1,129,997	+0.174%
2025-07-23	182.0600	185.4100	181.800800	183.2300	+0.848%	1,782,160	+0.540%
2025-07-22	175.9250	182.6300	175.325000	181.6900	+2.795%	2,193,709	+1.392%
2025-07-21	174.1800	181.2800	174.180000	176.7500	+3.188%	3,328,571	+4.226%
2025-07-18	171.5500	173.0100	170.830000	171.2900	+0.035%	2,394,426	+7.549%
2025-07-17	166.0100	171.7000	165.615000	171.2300	+4.237%	2,096,546	+7.586%
2025-07-16	163.2400	164.3900	161.290000	164.2700	+0.835%	1,343,577	+12.145%
2025-07-15	164.8600	166.1100	162.530000	162.9100	-1.213%	1,659,674	+13.081%
2025-07-14	165.8300	166.3500	163.471500	164.9100	+0.091%	1,050,109	+11.709%
2025-07-11	163.8500	165.3700	162.590000	164.7600	+0.073%	1,080,801	+11.811%
2025-07-10	161.0100	165.4800	160.070000	164.6400	+1.661%	2,135,293	+11.893%
2025-07-09	169.4500	169.4500	161.500000	161.9500	-4.696%	3,522,780	+13.751%
2025-07-08	173.6400	174.7000	169.180000	169.9300	-3.201%	1,919,454	+8.409%
2025-07-07	176.6200	176.8500	174.450000	175.5500	-0.521%	1,548,856	+4.939%
2025-07-03	177.2200	177.5500	175.019000	176.4700	-0.344%	733,763	+4.392%
2025-07-02	175.4300	177.8900	174.410000	177.0800	+0.722%	1,071,529	+4.032%
2025-07-01	165.9500	178.0600	165.930000	175.8100	+5.942%	2,869,364	+4.784%
2025-06-30	166.6400	167.5000	164.800000	165.9500	-0.623%	2,050,486	+11.009%
2025-06-27	167.1200	168.8600	166.480000	166.9900	-0.006%	2,471,535	+10.318%
2025-06-26	168.2300	168.9400	166.130000	167.0000	-0.322%	1,980,455	+10.311%
2025-06-25	169.9800	170.7492	167.170000	167.5400	-2.621%	2,234,519	+9.956%
2025-06-24	172.8400	173.1450	170.600000	172.0500	-0.624%	1,697,564	+7.074%
2025-06-23	171.7600	173.3300	169.815000	173.1300	+0.980%	1,354,933	+6.406%
2025-06-20	170.0000	173.8300	170.000000	171.4500	+1.019%	4,188,794	+7.448%
2025-06-18	168.9500	170.8800	167.410000	169.7200	+0.503%	1,787,160	+8.543%
2025-06-17	169.6000	171.3500	168.490600	168.8700	-0.904%	1,262,533	+9.090%
2025-06-16	170.0700	171.3100	168.710000	170.4100	+0.763%	1,553,984	+8.104%
2025-06-13	172.2600	174.2000	168.775000	169.1200	-1.743%	1,834,402	+8.929%
2025-06-12	168.0500	172.5000	167.500100	172.1200	+2.422%	2,227,668	+7.030%
2025-06-11	168.5400	169.2500	167.630000	168.0500	-0.291%	1,022,023	+9.622%
2025-06-10	167.2900	169.7500	166.340000	168.5400	+0.977%	1,433,881	+9.303%
2025-06-09	161.4500	167.4465	161.390000	166.9100	+3.190%	1,677,462	+10.371%
2025-06-06	162.7800	163.8450	160.870000	161.7500	-0.633%	1,112,188	+13.892%
2025-06-05	160.7000	163.5000	160.620000	162.7800	+0.805%	1,403,860	+13.171%
2025-06-04	163.4300	163.6200	161.220000	161.4800	-0.981%	1,114,205	+14.082%
2025-06-03	160.7800	163.1700	158.670000	163.0800	+1.010%	1,068,778	+12.963%
2025-06-02	159.7800	161.5100	157.770000	161.4500	+0.473%	1,063,702	+14.103%
2025-05-30	160.8000	161.9900	159.830000	160.6900	-0.391%	2,073,033	+14.643%
2025-05-29	154.5900	162.5700	154.370000	161.3200	+3.477%	2,388,116	+14.195%
2025-05-28	157.1100	158.9999	155.670000	155.9000	-1.473%	1,248,626	+18.165%
2025-05-27	156.0800	159.7900	155.680000	158.2300	+1.854%	2,737,891	+16.425%
2025-05-23	155.1100	155.8700	152.210000	155.3500	+0.968%	1,907,627	+18.584%
2025-05-22	150.9500	154.1800	150.040000	153.8600	+1.699%	2,865,817	+19.732%
2025-05-21	156.0000	156.0000	151.180000	151.2900	-2.832%	1,814,239	+21.766%
2025-05-20	156.5000	157.9125	155.555000	155.7000	-0.543%	1,679,589	+18.317%
2025-05-19	158.3000	158.8100	156.250000	156.5500	-1.224%	1,785,840	+17.675%
2025-05-16	162.3200	162.3200	155.855000	158.4900	-3.177%	2,012,502	+16.234%
2025-05-15	163.0000	164.4000	161.380000	163.6900	+1.218%	1,231,172	+12.542%
2025-05-14	163.1000	163.6622	160.825000	161.7200	-0.968%	1,461,394	+13.913%
2025-05-13	167.0500	167.6300	161.230000	163.3000	-2.554%	2,246,094	+12.811%
2025-05-12	171.0900	171.4500	166.390000	167.5800	-1.943%	2,300,540	+9.930%
2025-05-09	169.0000	171.1350	168.360000	170.9000	+0.458%	1,228,329	+7.794%
2025-05-08	168.3900	170.3100	167.220000	170.1200	+0.860%	1,750,117	+8.288%
2025-05-07	170.0200	170.0200	166.500000	168.6700	-0.788%	2,195,288	+9.219%
2025-05-06	166.2800	170.0900	165.403900	170.0100	+2.010%	1,539,532	+8.358%
2025-05-05	163.2500	166.7200	161.875000	166.6600	+2.026%	1,820,466	+10.536%
2025-05-02	166.7400	167.5899	160.920000	163.3500	-2.262%	2,230,814	+12.776%
2025-05-01	166.3100	167.4600	161.000000	167.1300	-0.036%	2,618,317	+10.226%
2025-04-30	165.4750	168.1450	165.030000	167.1900	+1.284%	3,463,751	+10.186%
2025-04-29	163.0700	165.7200	160.770000	165.0700	+1.233%	1,208,673	+11.601%
2025-04-28	163.5600	164.4200	161.260000	163.0600	-0.135%	1,298,067	+12.977%
2025-04-25	163.5200	164.3500	161.500000	163.2800	-0.433%	982,177	+12.825%
2025-04-24	165.9500	166.2400	163.700000	163.9900	-1.567%	760,770	+12.336%
2025-04-23	167.0200	168.6586	164.970000	166.6000	-0.502%	911,252	+10.576%
2025-04-22	166.8500	168.9200	165.740000	167.4400	+0.583%	1,002,529	+10.022%
2025-04-21	166.3700	166.6800	164.720000	166.4700	-0.072%	743,371	+10.663%
2025-04-17	165.8600	167.1400	162.770000	166.5900	+1.437%	1,120,485	+10.583%
2025-04-16	168.6600	169.5100	163.621100	164.2300	-2.215%	1,024,631	+12.172%
2025-04-15	170.3000	171.5000	166.720000	167.9500	-1.380%	1,252,353	+9.687%
2025-04-14	166.0000	171.2600	165.580000	170.3000	+2.807%	1,637,631	+8.174%
2025-04-11	164.5600	166.9000	162.650000	165.6500	+0.951%	1,233,967	+11.210%
2025-04-10	163.6300	166.4300	160.890000	164.0900	-0.043%	1,491,611	+12.268%
2025-04-09	158.4700	166.3800	157.070000	164.1600	+3.180%	1,830,897	+12.220%
2025-04-08	164.2300	166.0400	157.400000	159.1000	-2.153%	1,853,631	+15.789%
2025-04-07	160.7000	165.0050	157.060600	162.6000	+0.222%	2,376,850	+13.296%
2025-04-04	168.0000	171.5800	161.220000	162.2400	-2.751%	2,504,606	+13.548%
2025-04-03	163.6500	167.4800	162.270000	166.8300	+1.757%	3,022,273	+10.424%
2025-04-02	169.9700	171.2500	163.430000	163.9500	-3.343%	1,644,914	+12.364%
2025-04-01	171.6900	172.1950	168.520000	169.6200	-0.824%	951,002	+8.607%
2025-03-31	170.7500	172.7700	169.350000	171.0300	+0.689%	1,759,465	+7.712%
2025-03-28	172.0000	173.5500	169.230000	169.8600	-0.445%	1,075,214	+8.454%
2025-03-27	169.8000	171.5500	168.010000	170.6200	+1.246%	754,888	+7.971%
2025-03-26	165.0900	169.7000	165.090000	168.5200	+1.991%	1,099,307	+9.316%
2025-03-25	167.5400	167.5400	164.430000	165.2300	-1.655%	1,379,992	+11.493%
2025-03-24	166.8500	168.7400	164.510000	168.0100	+0.496%	1,436,593	+9.648%
2025-03-21	164.2600	167.8599	164.260000	167.1800	+1.648%	2,924,560	+10.193%
2025-03-20	167.2500	167.7800	163.797600	164.4700	-1.721%	1,629,319	+12.008%
2025-03-19	167.7700	168.5500	165.650000	167.3500	-1.222%	1,614,721	+10.081%
2025-03-18	170.7600	171.7000	168.765000	169.4200	-0.628%	933,735	+8.736%
2025-03-17	170.0000	172.1700	168.850000	170.4900	+0.159%	950,909	+8.053%
2025-03-14	171.5900	175.0000	170.090000	170.2200	-1.000%	1,332,494	+8.225%
2025-03-13	170.5900	174.2269	170.590000	171.9400	+0.585%	1,495,786	+7.142%
2025-03-12	177.0100	177.0100	170.650000	170.9400	-4.790%	2,549,629	+7.769%
2025-03-11	185.9900	186.4900	179.220000	179.5400	-3.660%	2,198,365	+2.607%
2025-03-10	186.9200	193.3865	185.710000	186.3600	+0.702%	2,872,035	-1.148%
2025-03-07	179.7800	189.4800	179.615000	185.0600	+2.805%	2,770,755	-0.454%
2025-03-06	178.5700	180.2775	176.020100	180.0100	+1.683%	993,226	+2.339%
2025-03-05	176.3300	178.6000	175.080000	177.0300	+0.369%	1,123,142	+4.061%
2025-03-04	180.9500	184.2500	176.260000	176.3800	-1.188%	2,573,312	+4.445%
2025-03-03	173.0000	179.1200	173.000000	178.5000	+3.352%	1,744,009	+3.204%
2025-02-28	173.7900	175.7600	171.420000	172.7100	+0.215%	2,250,199	+6.664%
2025-02-27	170.7400	172.4900	169.560000	172.3400	+0.613%	1,445,174	+6.893%
2025-02-26	177.5300	177.7500	170.387800	171.2900	-4.120%	3,176,216	+7.549%
2025-02-25	177.8400	181.9200	177.010000	178.6500	+0.455%	2,690,053	+3.118%

document.getElementById("rzk2NW").onerror = function(){this.style.display='none';}; .dark-mode .YnYJmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnYJmr{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE

HSY
The Hershey Company
stock NYSE