Dark

HSY
The Hershey Company
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

157.60USD-2.357%(-3.81)1,883,725

149.67Bid 167.10Ask 17.43Spread

Pre-market

Sep 30, 2026 8:51:30 AM EDT

162.00USD+0.366%(+0.59)2,013

After-hours

Sep 30, 2026 4:54:30 PM EDT

157.61USD+0.003%(+0.01)1,901

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	162.9400	163.030000	157.4900	157.6000	-2.360%	1,883,725	0.000%
2026-09-29	162.6800	163.680000	160.6100	161.4100	-1.825%	1,669,714	-2.360%
2026-09-28	166.0400	166.770000	164.3100	164.4100	-1.178%	1,401,395	-4.142%
2026-09-25	166.5000	167.750000	166.0409	166.3700	-0.306%	989,289	-5.271%
2026-09-24	169.3300	170.115000	166.5500	166.8800	-0.932%	991,214	-5.561%
2026-09-23	168.7300	169.705000	167.4750	168.4500	-0.006%	1,071,330	-6.441%
2026-09-22	169.1200	169.570000	168.0400	168.4600	+0.334%	1,197,856	-6.447%
2026-09-21	170.0000	170.500000	167.0900	167.9000	-1.113%	1,439,302	-6.135%
2026-09-18	168.1200	170.490000	166.6900	169.7900	+0.867%	4,288,179	-7.179%
2026-09-17	171.4800	171.560000	168.2900	168.3300	-1.440%	1,463,022	-6.374%
2026-09-16	171.0900	172.719900	170.6850	170.7900	+0.217%	1,038,260	-7.723%
2026-09-15	173.0000	173.655000	169.4200	170.4200	-1.877%	2,043,242	-7.523%
2026-09-14	175.8600	178.025000	173.5000	173.6800	+0.208%	1,132,873	-9.258%
2026-09-11	175.0500	175.393600	172.8400	173.3200	-0.585%	1,018,805	-9.070%
2026-09-10	173.9200	176.200000	173.2200	174.3400	+1.249%	1,338,951	-9.602%
2026-09-09	173.0000	173.300000	169.7100	172.1900	-0.623%	1,459,309	-8.473%
2026-09-08	172.4900	175.000000	170.3900	173.2700	+0.069%	1,218,018	-9.044%
2026-09-04	173.4200	174.882502	172.8400	173.1500	-1.091%	1,494,564	-8.981%
2026-09-03	174.2600	176.550000	172.0200	175.0600	-1.336%	1,261,726	-9.974%
2026-09-02	176.6700	179.257500	174.9500	177.4300	+0.813%	1,007,688	-11.176%
2026-09-01	177.1600	179.190000	175.8900	176.0000	-0.119%	1,564,116	-10.455%
2026-08-31	179.1800	179.180000	175.2900	176.2100	-1.586%	1,694,908	-10.561%
2026-08-28	182.2000	184.100000	179.0000	179.0500	-1.252%	821,462	-11.980%
2026-08-27	181.9400	183.125000	180.0700	181.3200	-2.174%	1,049,960	-13.082%
2026-08-26	186.7600	187.589900	185.2900	185.3500	-0.978%	727,300	-14.972%
2026-08-25	188.1300	188.910000	186.0100	187.1800	-1.453%	932,253	-15.803%
2026-08-24	187.9800	190.250000	187.0000	189.9400	+1.866%	1,072,100	-17.026%
2026-08-21	187.6200	188.730000	185.4600	186.4600	-0.982%	927,451	-15.478%
2026-08-20	187.0000	190.460000	186.7900	188.3100	-0.254%	1,110,721	-16.308%
2026-08-19	184.6500	189.830000	184.5400	188.7900	+2.911%	1,347,708	-16.521%
2026-08-18	183.0100	184.150000	181.1800	183.4500	+1.320%	960,057	-14.091%
2026-08-17	182.4000	184.120000	180.1600	181.0600	-1.715%	1,064,557	-12.957%
2026-08-14	184.9300	185.945000	183.5600	184.2200	-1.021%	933,229	-14.450%
2026-08-13	185.0900	186.685000	184.9400	186.1200	+1.026%	1,076,151	-15.323%
2026-08-12	180.5700	184.460000	179.2000	184.2300	+1.236%	965,299	-14.455%
2026-08-11	181.0000	183.320000	180.7200	181.9800	-0.421%	1,592,576	-13.397%
2026-08-10	181.0700	182.880000	180.2100	182.7500	+0.219%	1,375,376	-13.762%
2026-08-07	182.2100	184.090000	181.5000	182.3500	-0.366%	1,039,899	-13.573%
2026-08-06	180.7800	183.080000	179.3775	183.0200	+1.916%	1,349,494	-13.889%
2026-08-05	180.0000	180.080000	177.8100	179.5800	+0.302%	1,256,328	-12.240%
2026-08-04	177.3000	179.170000	173.5925	179.0400	+0.771%	1,689,145	-11.975%
2026-08-03	177.0600	180.615000	175.8750	177.6700	+1.497%	1,555,211	-11.296%
2026-07-31	176.1900	177.370000	173.9100	175.0500	-1.230%	2,174,156	-9.969%
2026-07-30	182.2500	183.880000	177.0100	177.2300	-3.632%	1,979,114	-11.076%
2026-07-29	183.2500	188.370000	182.5950	183.9100	+0.284%	2,477,313	-14.306%
2026-07-28	183.2000	185.900000	180.8601	183.3900	+1.776%	1,970,763	-14.063%
2026-07-27	175.2800	180.580000	175.2800	180.1900	+3.379%	2,003,070	-12.537%
2026-07-24	172.9900	175.560000	172.1200	174.3000	+1.255%	1,954,803	-9.581%
2026-07-23	170.0000	172.460000	169.2500	172.1400	-0.110%	2,113,121	-8.447%
2026-07-22	171.1500	172.750000	170.5948	172.3300	+0.996%	1,064,067	-8.548%
2026-07-21	169.5400	172.127500	169.5000	170.6300	-0.623%	1,186,312	-7.636%
2026-07-20	170.0000	172.830000	168.7500	171.7000	+0.163%	2,040,159	-8.212%
2026-07-17	176.8850	177.660000	170.8850	171.4200	-1.889%	1,097,419	-8.062%
2026-07-16	171.3500	176.520000	170.9800	174.7200	+2.613%	1,375,940	-9.799%
2026-07-15	170.2000	172.770000	169.4900	170.2700	-0.694%	1,251,872	-7.441%
2026-07-14	174.5000	175.260000	169.9300	171.4600	-2.157%	1,375,042	-8.084%
2026-07-13	172.4500	177.640000	171.8800	175.2400	+0.910%	1,959,409	-10.066%
2026-07-10	172.0800	174.300000	171.2053	173.6600	+1.171%	2,420,717	-9.248%
2026-07-09	173.0900	174.030000	170.8500	171.6500	-1.582%	2,644,199	-8.185%
2026-07-08	176.5000	177.210000	173.5400	174.4100	-0.875%	1,864,458	-9.638%
2026-07-07	180.3700	182.110000	175.4200	175.9500	-0.879%	2,088,191	-10.429%
2026-07-06	182.1100	183.382400	176.6700	177.5100	-2.542%	2,527,982	-11.216%
2026-07-02	180.3700	183.240000	179.0300	182.1400	+1.942%	2,372,199	-13.473%
2026-07-01	175.2200	180.950000	175.2200	178.6700	+1.835%	2,573,387	-11.793%
2026-06-30	178.7600	179.400000	174.9065	175.4500	-3.376%	2,221,601	-10.174%
2026-06-29	179.9500	181.670000	178.8200	181.5800	+1.379%	1,354,037	-13.206%
2026-06-26	177.6200	179.740000	176.6650	179.1100	+1.375%	2,029,422	-12.009%
2026-06-25	182.9900	182.990000	176.6300	176.6800	-3.475%	2,117,925	-10.799%
2026-06-24	180.0000	183.560000	180.0000	183.0400	+2.103%	2,486,016	-13.899%
2026-06-23	174.6800	179.410000	173.4129	179.2700	+4.904%	2,860,942	-12.088%
2026-06-22	171.0000	173.700000	167.7700	170.8900	-1.008%	3,288,019	-7.777%
2026-06-18	173.4300	174.410000	171.1000	172.6300	-1.529%	4,124,179	-8.706%
2026-06-17	181.0000	183.150000	172.4600	175.3100	-3.950%	3,822,647	-10.102%
2026-06-16	181.2600	184.470000	181.0950	182.5200	+0.779%	2,888,469	-13.653%
2026-06-15	181.6600	182.315000	178.0400	181.1100	-0.303%	2,984,279	-12.981%
2026-06-12	182.2700	183.700000	180.9100	181.6600	+0.453%	1,486,201	-13.245%
2026-06-11	176.1500	181.850000	175.9600	180.8400	+2.395%	2,210,545	-12.851%
2026-06-10	176.3000	178.380000	173.8800	176.6100	+0.438%	1,986,826	-10.764%
2026-06-09	176.5100	177.300000	173.7500	175.8400	-0.034%	2,191,888	-10.373%
2026-06-08	183.3900	183.390000	175.5800	175.9000	-4.703%	2,666,080	-10.404%
2026-06-05	184.4900	187.430000	183.3600	184.5800	+1.023%	1,618,534	-14.617%
2026-06-04	185.7000	186.260000	180.0700	182.7100	-0.267%	1,564,094	-13.743%
2026-06-03	184.1900	188.130000	182.3000	183.2000	-0.483%	1,518,843	-13.974%
2026-06-02	186.8600	187.170000	182.0000	184.0900	-1.239%	1,297,709	-14.390%
2026-06-01	192.3000	193.000000	183.5400	186.4000	-3.932%	1,890,221	-15.451%
2026-05-29	195.3300	196.330000	193.0050	194.0300	-1.528%	2,836,872	-18.775%
2026-05-28	197.2200	198.440000	195.7200	197.0400	-0.394%	1,359,546	-20.016%
2026-05-27	194.7000	200.000000	194.2800	197.8200	+3.506%	1,957,220	-20.332%
2026-05-26	196.0000	196.080000	190.2000	191.1200	-1.879%	2,139,250	-17.539%
2026-05-22	190.5600	195.070000	190.5100	194.7800	+2.306%	1,621,035	-19.088%
2026-05-21	188.5800	192.770000	186.7500	190.3900	-0.236%	1,572,397	-17.223%
2026-05-20	191.6800	192.120000	188.0000	190.8400	-1.017%	1,615,272	-17.418%
2026-05-19	192.2400	195.910000	189.8046	192.8000	+0.558%	2,043,646	-18.257%
2026-05-18	186.2500	191.870000	186.2500	191.7300	+2.540%	1,678,170	-17.801%
2026-05-15	190.3800	190.650000	186.1800	186.9800	-1.755%	1,599,552	-15.713%
2026-05-14	196.4900	196.580000	189.8300	190.3200	-2.734%	1,592,083	-17.192%
2026-05-13	191.4100	196.580000	190.3500	195.6700	+1.959%	3,303,227	-19.456%
2026-05-12	190.4500	192.630000	188.5500	191.9100	+1.416%	1,829,956	-17.878%
2026-05-11	185.7600	189.690000	183.6900	189.2300	+1.769%	2,315,970	-16.715%
2026-05-08	187.0000	187.765000	184.7550	185.9400	-0.599%	1,587,776	-15.241%
2026-05-07	185.4600	187.350000	182.8400	187.0600	+0.349%	1,833,366	-15.749%
2026-05-06	185.3500	187.550000	184.1300	186.4100	+0.811%	2,401,994	-15.455%
2026-05-05	181.6700	186.390000	181.6400	184.9100	+1.593%	1,702,227	-14.769%
2026-05-04	181.5400	183.000000	180.4000	182.0100	-0.181%	1,714,621	-13.411%
2026-05-01	186.5900	188.080000	180.1800	182.3400	-1.831%	1,794,126	-13.568%
2026-04-30	187.2150	189.430000	181.4540	185.7400	-1.808%	3,216,927	-15.150%
2026-04-29	188.5000	190.090000	187.0300	189.1600	+0.660%	2,464,368	-16.684%
2026-04-28	188.9900	189.800000	186.5901	187.9200	+0.767%	1,821,853	-16.135%
2026-04-27	191.5600	192.809900	186.1500	186.4900	-2.606%	2,413,627	-15.491%
2026-04-24	191.6300	193.070000	190.0800	191.4800	-0.323%	1,607,717	-17.694%
2026-04-23	189.6800	193.500000	189.6200	192.1000	+1.829%	1,637,811	-17.959%
2026-04-22	188.5500	189.960000	187.7562	188.6500	-0.032%	1,421,552	-16.459%
2026-04-21	191.2400	191.950000	188.2200	188.7100	-1.431%	1,258,397	-16.486%
2026-04-20	194.1000	195.680000	191.0600	191.4500	-0.613%	2,084,520	-17.681%
2026-04-17	190.1700	194.910000	189.6500	192.6300	+0.664%	3,200,920	-18.185%
2026-04-16	192.0000	193.290000	190.7200	191.3600	-0.276%	1,740,681	-17.642%
2026-04-15	196.6700	197.530000	191.7400	191.8900	-2.929%	2,131,541	-17.870%
2026-04-14	196.1200	200.390000	193.9250	197.6800	+0.035%	2,588,332	-20.275%
2026-04-13	200.2400	201.370000	196.8450	197.6100	-2.323%	2,357,781	-20.247%
2026-04-10	210.7900	211.090000	202.1900	202.3100	-4.046%	1,885,505	-22.100%
2026-04-09	207.6000	210.920000	207.0000	210.8400	+0.885%	1,489,459	-25.251%
2026-04-08	207.3200	209.020000	206.2700	208.9900	+0.971%	1,283,843	-24.590%
2026-04-07	207.6400	208.840000	205.9500	206.9800	-0.476%	1,781,870	-23.857%
2026-04-06	205.4500	208.835000	204.9900	207.9700	+0.863%	1,474,498	-24.220%
2026-04-02	202.8000	206.490000	200.8250	206.1900	+1.626%	1,686,227	-23.566%
2026-04-01	203.3900	205.210000	199.6200	202.8900	-2.405%	2,245,649	-22.322%
2026-03-31	215.0700	215.190000	205.5400	207.8900	-2.650%	2,473,283	-24.191%
2026-03-30	213.5500	215.280000	211.3800	213.5500	-0.084%	1,617,398	-26.200%
2026-03-27	210.9300	216.075000	210.4450	213.7300	+1.568%	1,715,048	-26.262%
2026-03-26	215.2800	217.160000	209.9500	210.4300	-3.028%	2,009,784	-25.106%
2026-03-25	215.8400	217.640000	212.1800	217.0000	+0.836%	1,170,980	-27.373%
2026-03-24	214.2800	217.390000	212.3000	215.2000	+0.014%	1,171,374	-26.766%
2026-03-23	211.3000	216.390000	210.2600	215.1700	+2.394%	1,712,722	-26.756%
2026-03-20	211.6900	212.370000	208.9800	210.1400	-0.209%	5,666,369	-25.002%
2026-03-19	212.1900	212.710000	209.1300	210.5800	-1.006%	2,274,956	-25.159%
2026-03-18	216.7100	218.165000	212.2100	212.7200	-2.292%	1,813,171	-25.912%
2026-03-17	220.9300	221.020000	214.8100	217.7100	-1.090%	1,183,685	-27.610%
2026-03-16	219.2200	221.380000	218.0101	220.1100	+1.391%	1,403,260	-28.399%
2026-03-13	218.3000	219.990000	216.2200	217.0900	+0.738%	1,160,485	-27.403%
2026-03-12	217.0100	219.690000	214.6600	215.5000	-1.079%	1,423,419	-26.868%
2026-03-11	218.0800	219.140000	214.8500	217.8500	-0.525%	1,283,501	-27.657%
2026-03-10	219.7800	222.250000	216.5800	219.0000	-1.697%	1,569,208	-28.037%
2026-03-09	223.8800	224.920000	220.2200	222.7800	-0.982%	2,150,428	-29.258%
2026-03-06	225.6100	227.290000	224.0300	224.9900	-0.702%	1,270,458	-29.952%
2026-03-05	229.2100	229.840000	225.2200	226.5800	-2.357%	1,765,501	-30.444%
2026-03-04	234.9600	236.020000	230.1800	232.0500	-0.901%	1,249,103	-32.084%
2026-03-03	234.0400	236.655000	232.7400	234.1600	-0.649%	1,168,397	-32.696%
2026-03-02	235.4300	239.480000	234.7400	235.6900	-0.250%	1,072,549	-33.133%
2026-02-27	232.1700	236.780000	232.1700	236.2800	+2.065%	2,289,891	-33.299%
2026-02-26	230.4300	232.600000	229.7500	231.5000	+0.810%	1,423,717	-31.922%
2026-02-25	229.5400	231.150000	225.5600	229.6400	-0.248%	1,666,344	-31.371%
2026-02-24	225.8300	230.480000	225.8300	230.2100	+1.831%	1,619,002	-31.541%
2026-02-23	220.3700	227.795000	218.1500	226.0700	+1.939%	1,890,111	-30.287%
2026-02-20	220.7400	222.300000	217.4800	221.7700	+0.846%	2,742,460	-28.935%
2026-02-19	222.6600	223.485000	218.7500	219.9100	-0.959%	1,618,367	-28.334%
2026-02-18	219.6600	222.250000	215.6100	222.0400	+1.203%	2,469,099	-29.022%
2026-02-17	221.0800	222.055000	214.6200	219.4000	-1.429%	2,696,967	-28.168%
2026-02-13	227.0500	227.195000	221.3600	222.5800	-1.626%	2,200,401	-29.194%
2026-02-12	231.0300	232.756700	226.0900	226.2600	-1.988%	2,447,178	-30.346%
2026-02-11	228.7100	232.040000	227.0001	230.8500	+0.808%	3,268,805	-31.731%
2026-02-10	230.5000	231.585000	227.2900	229.0000	-0.668%	2,957,922	-31.179%
2026-02-09	232.1800	234.870000	230.0400	230.5400	-0.428%	2,482,461	-31.639%
2026-02-06	225.5950	234.430000	225.5950	231.5300	+3.187%	3,831,004	-31.931%
2026-02-05	218.8500	225.550000	215.9000	224.3800	+9.033%	5,700,306	-29.762%
2026-02-04	203.1400	205.960000	202.0000	205.7900	+2.144%	3,342,839	-23.417%
2026-02-03	196.1900	204.410000	195.7150	201.4700	+1.747%	2,037,070	-21.775%
2026-02-02	197.3400	198.180000	193.7000	198.0100	+1.674%	1,672,919	-20.408%
2026-01-30	190.3200	194.790000	189.4800	194.7500	+2.210%	1,401,706	-19.076%
2026-01-29	193.2600	195.700000	189.8500	190.5400	-0.760%	1,963,673	-17.288%
2026-01-28	191.6300	193.040000	189.3600	192.0000	+0.193%	1,301,671	-17.917%
2026-01-27	189.7600	191.905000	188.7900	191.6300	+0.874%	1,258,093	-17.758%
2026-01-26	191.8700	192.010000	188.8750	189.9700	-0.643%	1,490,745	-17.040%
2026-01-23	191.3600	192.760000	189.1100	191.2000	+0.288%	2,524,629	-17.573%
2026-01-22	195.5400	196.160000	190.5400	190.6500	-2.764%	1,688,405	-17.335%
2026-01-21	197.6700	198.327500	194.1500	196.0700	-1.408%	2,099,930	-19.621%
2026-01-20	198.6700	201.510400	196.3290	198.8700	+0.561%	2,228,860	-20.752%
2026-01-16	200.4300	201.860000	196.2300	197.7600	-1.646%	3,971,949	-20.307%
2026-01-15	198.0100	201.720000	197.7000	201.0700	+0.979%	1,294,499	-21.619%
2026-01-14	195.7100	200.500000	193.1700	199.1200	+1.961%	1,888,455	-20.852%
2026-01-13	193.1000	196.660000	192.9600	195.2900	+1.118%	1,819,998	-19.300%
2026-01-12	190.6700	194.885000	190.4000	193.1300	+2.147%	1,766,942	-18.397%
2026-01-09	184.8700	190.430000	184.0000	189.0700	+2.338%	1,783,697	-16.645%
2026-01-08	179.0000	185.430000	178.6500	184.7500	+2.599%	1,448,536	-14.696%
2026-01-07	182.1000	183.270000	179.9100	180.0700	+0.441%	2,120,507	-12.478%
2026-01-06	180.0600	182.400000	179.2300	179.2800	-0.394%	1,775,259	-12.093%
2026-01-05	184.1000	185.000000	179.7800	179.9900	-1.327%	1,689,702	-12.440%
2026-01-02	181.9800	184.440000	180.7150	182.4100	+0.236%	1,192,495	-13.601%
2025-12-31	182.1900	183.740000	181.8100	181.9800	-0.115%	924,563	-13.397%
2025-12-30	180.5500	183.300000	180.2100	182.1900	+0.786%	1,008,006	-13.497%
2025-12-29	184.3600	184.610000	180.3000	180.7700	-1.862%	1,869,808	-12.817%
2025-12-26	184.5800	185.120000	183.5800	184.2000	-0.325%	814,735	-14.441%
2025-12-24	183.0900	184.960000	182.6101	184.8000	+1.194%	458,464	-14.719%
2025-12-23	185.0000	185.000000	178.8000	182.6200	-2.017%	1,750,208	-13.701%
2025-12-22	187.5600	188.000000	184.0900	186.3800	-1.522%	1,354,660	-15.442%
2025-12-19	188.1000	191.150000	187.2106	189.2600	+0.585%	3,558,737	-16.728%
2025-12-18	188.5100	190.040000	186.8400	188.1600	-0.413%	1,022,619	-16.241%
2025-12-17	188.8200	190.190000	187.6900	188.9400	+0.420%	1,069,677	-16.587%
2025-12-16	189.0000	189.849900	186.8500	188.1500	+0.021%	1,475,890	-16.237%
2025-12-15	186.4500	188.630000	184.3800	188.1100	+3.454%	2,213,258	-16.219%
2025-12-12	182.0400	183.695000	180.9700	181.8300	+0.138%	1,020,121	-13.326%
2025-12-11	180.6900	182.595000	180.0000	181.5800	+0.844%	1,058,309	-13.206%
2025-12-10	179.1300	180.890000	178.3162	180.0600	+0.716%	2,083,607	-12.474%
2025-12-09	180.9400	181.620000	175.5701	178.7800	-1.106%	1,333,976	-11.847%
2025-12-08	181.2900	182.266900	179.1600	180.7800	-0.834%	1,824,440	-12.822%
2025-12-05	181.5300	183.250000	180.5600	182.3000	-0.088%	1,084,382	-13.549%
2025-12-04	181.9900	182.580000	179.4300	182.4600	+1.013%	1,295,304	-13.625%
2025-12-03	183.6300	185.425000	180.4500	180.6300	-1.171%	1,437,226	-12.750%
2025-12-02	184.4800	184.995000	180.2100	182.7700	-1.248%	1,648,198	-13.771%
2025-12-01	187.7300	187.990000	184.9200	185.0800	-1.595%	1,289,245	-14.848%
2025-11-28	188.0000	189.490000	187.5000	188.0800	-0.064%	527,740	-16.206%
2025-11-26	188.3900	189.050000	187.0400	188.2000	+0.776%	1,061,917	-16.259%
2025-11-25	186.2200	186.960000	185.3950	186.7500	+0.511%	1,341,927	-15.609%
2025-11-24	186.2900	187.940000	185.1100	185.8000	-0.108%	2,821,573	-15.178%
2025-11-21	184.1000	187.000000	181.8300	186.0000	+1.829%	1,874,466	-15.269%
2025-11-20	181.6500	185.080000	180.9500	182.6600	+0.099%	1,512,006	-13.719%
2025-11-19	181.9100	183.010000	181.4100	182.4800	-0.246%	1,374,397	-13.634%
2025-11-18	179.1100	184.555000	178.8550	182.9300	+2.196%	2,216,023	-13.847%
2025-11-17	180.3200	184.600000	178.8700	179.0000	-0.112%	2,295,413	-11.955%
2025-11-14	179.2400	180.550000	177.1700	179.2000	+0.595%	1,595,826	-12.054%
2025-11-13	178.2200	181.440000	177.6850	178.1400	-0.067%	1,924,740	-11.530%
2025-11-12	173.5300	179.440000	173.3850	178.2600	+3.208%	2,426,738	-11.590%
2025-11-11	170.0100	174.340000	169.8400	172.7200	+2.256%	2,037,545	-8.754%
2025-11-10	169.8600	169.905000	164.0200	168.9100	-0.996%	2,248,231	-6.696%
2025-11-07	168.7800	171.390000	168.0000	170.6100	+1.772%	1,260,915	-7.626%
2025-11-06	168.6500	170.300000	167.2900	167.6400	-1.319%	1,612,480	-5.989%
2025-11-05	166.1400	170.220000	165.3060	169.8800	+2.368%	2,199,176	-7.229%
2025-11-04	162.4200	166.880000	161.6700	165.9500	+2.243%	2,084,479	-5.032%
2025-11-03	168.2200	168.660000	161.4300	162.3100	-4.315%	2,657,399	-2.902%
2025-10-31	171.4900	171.710000	166.4100	169.6300	-0.894%	2,501,092	-7.092%
2025-10-30	172.1300	172.930000	163.0900	171.1600	-2.351%	4,296,791	-7.922%
2025-10-29	178.7300	179.170000	173.5000	175.2800	-2.757%	3,128,735	-10.087%
2025-10-28	179.6600	182.355000	179.4100	180.2500	-0.661%	1,761,018	-12.566%
2025-10-27	179.9500	181.499000	178.9400	181.4500	+1.154%	1,335,152	-13.144%
2025-10-24	182.9000	182.900000	179.3100	179.3800	-1.212%	1,217,569	-12.142%
2025-10-23	184.2500	184.760000	180.9000	181.5800	-1.422%	1,139,340	-13.206%
2025-10-22	185.7400	186.125000	181.8100	184.2000	-1.037%	1,254,747	-14.441%
2025-10-21	187.3000	187.520000	185.3100	186.1300	-0.043%	905,986	-15.328%
2025-10-20	187.5200	189.031900	184.0650	186.2100	-0.815%	1,433,335	-15.364%
2025-10-17	188.1700	188.443000	184.8900	187.7400	+0.503%	3,175,428	-16.054%
2025-10-16	192.0200	194.210000	186.4700	186.8000	-2.505%	1,508,294	-15.632%
2025-10-15	189.6400	191.630000	188.7850	191.6000	+1.146%	1,551,276	-17.745%
2025-10-14	188.6000	191.450000	184.5301	189.4300	+0.122%	1,604,115	-16.803%
2025-10-13	188.7000	189.670000	186.6200	189.2000	-1.525%	1,577,404	-16.702%
2025-10-10	193.7100	195.720000	191.5700	192.1300	-0.234%	1,199,230	-17.972%
2025-10-09	195.9200	195.920000	191.1000	192.5800	-1.524%	1,165,362	-18.164%
2025-10-08	194.4900	196.585000	193.7600	195.5600	+0.602%	1,013,482	-19.411%
2025-10-07	195.9900	197.120000	193.3200	194.3900	-0.405%	1,417,735	-18.926%
2025-10-06	195.4000	196.045000	192.9100	195.1800	+0.026%	1,392,912	-19.254%
2025-10-03	189.0000	195.340000	188.7600	195.1300	+3.232%	1,678,789	-19.233%
2025-10-02	186.9900	189.880000	186.7900	189.0200	+0.101%	1,056,716	-16.623%
2025-10-01	187.0900	189.390000	184.4500	188.8300	+0.952%	1,273,949	-16.539%
2025-09-30	184.7600	187.660000	183.1917	187.0500	+1.597%	1,074,887	-15.744%
2025-09-29	187.6700	188.595000	183.2700	184.1100	-2.126%	1,334,746	-14.399%
2025-09-26	185.1200	188.420000	185.0000	188.1100	+1.538%	1,043,252	-16.219%
2025-09-25	192.3400	192.340000	185.1100	185.2600	-2.949%	1,356,709	-14.930%
2025-09-24	190.8000	192.080000	190.1000	190.8900	+0.079%	1,136,438	-17.439%
2025-09-23	191.9300	192.915000	189.8200	190.7400	-0.832%	1,308,833	-17.374%
2025-09-22	190.1200	193.459900	188.3155	192.3400	+1.136%	1,718,443	-18.062%
2025-09-19	189.2200	190.690000	187.8600	190.1800	+0.582%	3,209,101	-17.131%
2025-09-18	189.1200	190.501500	187.5800	189.0800	-1.052%	1,869,312	-16.649%
2025-09-17	193.0900	194.909900	189.9542	191.0900	-1.220%	1,189,362	-17.526%
2025-09-16	192.4750	195.350000	188.7100	193.4500	+4.252%	2,815,464	-18.532%
2025-09-15	186.3100	186.925000	184.2600	185.5600	+0.297%	939,532	-15.068%
2025-09-12	184.6300	185.620000	183.4500	185.0100	-0.291%	871,568	-14.815%
2025-09-11	186.2100	187.750000	185.4400	185.5500	-0.027%	915,985	-15.063%
2025-09-10	186.6300	187.360000	182.9900	185.6000	-1.114%	1,336,451	-15.086%
2025-09-09	187.7400	188.850000	187.2001	187.6900	+0.085%	925,061	-16.032%
2025-09-08	184.6200	188.390000	184.0268	187.5300	+1.105%	1,466,263	-15.960%
2025-09-05	185.5900	190.210000	185.1200	185.4800	+0.097%	1,330,068	-15.031%
2025-09-04	184.9100	186.200000	184.0000	185.3000	+0.330%	733,703	-14.949%
2025-09-03	185.4400	186.453800	182.7900	184.6900	-0.587%	1,112,150	-14.668%
2025-09-02	183.9800	186.035000	183.6200	185.7800	+1.105%	1,209,989	-15.168%
2025-08-29	180.1600	184.220000	179.9750	183.7500	+2.089%	1,108,719	-14.231%
2025-08-28	180.5800	181.129900	177.7400	179.9900	-0.919%	1,220,234	-12.440%
2025-08-27	182.7000	183.680000	181.1950	181.6600	-0.949%	882,503	-13.245%
2025-08-26	180.1500	183.570000	179.7300	183.4000	+1.505%	1,325,806	-14.068%
2025-08-25	181.0700	181.835000	178.9601	180.6800	-0.413%	1,121,673	-12.774%
2025-08-22	180.2700	181.989900	179.4000	181.4300	+1.154%	1,110,311	-13.135%
2025-08-21	180.1500	180.357500	178.4300	179.3600	-1.228%	1,171,397	-12.132%
2025-08-20	181.9500	185.000000	181.1216	181.5900	+0.454%	1,289,061	-13.211%
2025-08-19	179.0800	182.250000	179.0300	180.7700	+1.328%	1,496,777	-12.817%
2025-08-18	178.5300	179.370000	177.2908	178.4000	+0.230%	1,154,834	-11.659%
2025-08-15	180.9800	180.980000	176.3400	177.9900	-1.259%	1,289,996	-11.456%
2025-08-14	179.2900	181.030000	177.5850	180.2600	+0.111%	1,290,962	-12.571%
2025-08-13	175.5000	180.770000	175.5000	180.0600	+2.034%	1,248,029	-12.474%
2025-08-12	176.2500	177.890000	174.8300	176.4700	+0.599%	1,447,260	-10.693%
2025-08-11	184.6300	184.640000	173.9700	175.4200	-4.803%	3,185,044	-10.158%
2025-08-08	187.0500	187.400000	183.4412	184.2700	-1.723%	1,655,463	-14.473%
2025-08-07	188.2900	190.557700	185.0100	187.5000	-0.578%	1,977,786	-15.947%
2025-08-06	188.9300	189.820000	186.2200	188.5900	-0.185%	1,062,157	-16.432%
2025-08-05	190.3700	192.673100	188.8800	188.9400	-0.772%	1,109,056	-16.587%
2025-08-04	188.3700	191.070000	187.8100	190.4100	+0.741%	1,344,992	-17.231%
2025-08-01	187.8900	191.170000	187.4750	189.0100	+1.547%	2,072,883	-16.618%
2025-07-31	186.3100	189.745000	185.2500	186.1300	-1.430%	2,167,850	-15.328%
2025-07-30	194.0000	199.000000	188.0100	188.8300	+1.396%	3,009,339	-16.539%
2025-07-29	184.2400	186.840000	182.9200	186.2300	+0.905%	2,203,866	-15.373%
2025-07-28	185.5700	186.480000	182.4100	184.5600	-1.368%	1,533,433	-14.608%
2025-07-25	183.8800	187.660000	182.5900	187.1200	+1.751%	1,943,827	-15.776%
2025-07-24	183.1800	184.235000	181.6150	183.9000	+0.366%	1,129,997	-14.301%
2025-07-23	182.0600	185.410000	181.8008	183.2300	+0.848%	1,782,160	-13.988%
2025-07-22	175.9250	182.630000	175.3250	181.6900	+2.795%	2,193,709	-13.259%
2025-07-21	174.1800	181.280000	174.1800	176.7500	+3.188%	3,328,571	-10.835%
2025-07-18	171.5500	173.010000	170.8300	171.2900	+0.035%	2,394,426	-7.992%
2025-07-17	166.0100	171.700000	165.6150	171.2300	+4.237%	2,096,546	-7.960%
2025-07-16	163.2400	164.390000	161.2900	164.2700	+0.835%	1,343,577	-4.060%
2025-07-15	164.8600	166.110000	162.5300	162.9100	-1.213%	1,659,674	-3.259%
2025-07-14	165.8300	166.350000	163.4715	164.9100	+0.091%	1,050,109	-4.433%
2025-07-11	163.8500	165.370000	162.5900	164.7600	+0.073%	1,080,801	-4.346%
2025-07-10	161.0100	165.480000	160.0700	164.6400	+1.661%	2,135,293	-4.276%
2025-07-09	169.4500	169.450000	161.5000	161.9500	-4.696%	3,522,780	-2.686%
2025-07-08	173.6400	174.700000	169.1800	169.9300	-3.201%	1,919,454	-7.256%
2025-07-07	176.6200	176.850000	174.4500	175.5500	-0.521%	1,548,856	-10.225%
2025-07-03	177.2200	177.550000	175.0190	176.4700	-0.344%	733,763	-10.693%
2025-07-02	175.4300	177.890000	174.4100	177.0800	+0.722%	1,071,529	-11.001%
2025-07-01	165.9500	178.060000	165.9300	175.8100	+5.942%	2,869,364	-10.358%
2025-06-30	166.6400	167.500000	164.8000	165.9500	-0.623%	2,050,486	-5.032%
2025-06-27	167.1200	168.860000	166.4800	166.9900	-0.006%	2,471,535	-5.623%
2025-06-26	168.2300	168.940000	166.1300	167.0000	-0.322%	1,980,455	-5.629%
2025-06-25	169.9800	170.749200	167.1700	167.5400	-2.621%	2,234,519	-5.933%
2025-06-24	172.8400	173.145000	170.6000	172.0500	-0.624%	1,697,564	-8.399%
2025-06-23	171.7600	173.330000	169.8150	173.1300	+0.980%	1,354,933	-8.970%
2025-06-20	170.0000	173.830000	170.0000	171.4500	+1.019%	4,188,794	-8.078%
2025-06-18	168.9500	170.880000	167.4100	169.7200	+0.503%	1,787,160	-7.141%
2025-06-17	169.6000	171.350000	168.4906	168.8700	-0.904%	1,262,533	-6.674%
2025-06-16	170.0700	171.310000	168.7100	170.4100	+0.763%	1,553,984	-7.517%
2025-06-13	172.2600	174.200000	168.7750	169.1200	-1.743%	1,834,402	-6.812%
2025-06-12	168.0500	172.500000	167.5001	172.1200	+2.422%	2,227,668	-8.436%
2025-06-11	168.5400	169.250000	167.6300	168.0500	-0.291%	1,022,023	-6.218%
2025-06-10	167.2900	169.750000	166.3400	168.5400	+0.977%	1,433,881	-6.491%
2025-06-09	161.4500	167.446500	161.3900	166.9100	+3.190%	1,677,462	-5.578%
2025-06-06	162.7800	163.845000	160.8700	161.7500	-0.633%	1,112,188	-2.566%
2025-06-05	160.7000	163.500000	160.6200	162.7800	+0.805%	1,403,860	-3.182%
2025-06-04	163.4300	163.620000	161.2200	161.4800	-0.981%	1,114,205	-2.403%
2025-06-03	160.7800	163.170000	158.6700	163.0800	+1.010%	1,068,778	-3.360%
2025-06-02	159.7800	161.510000	157.7700	161.4500	+0.473%	1,063,702	-2.385%
2025-05-30	160.8000	161.990000	159.8300	160.6900	-0.391%	2,073,033	-1.923%
2025-05-29	154.5900	162.570000	154.3700	161.3200	+3.477%	2,388,116	-2.306%
2025-05-28	157.1100	158.999900	155.6700	155.9000	-1.473%	1,248,626	+1.090%
2025-05-27	156.0800	159.790000	155.6800	158.2300	+1.854%	2,737,891	-0.398%
2025-05-23	155.1100	155.870000	152.2100	155.3500	+0.968%	1,907,627	+1.448%
2025-05-22	150.9500	154.180000	150.0400	153.8600	+1.699%	2,865,817	+2.431%
2025-05-21	156.0000	156.000000	151.1800	151.2900	-2.832%	1,814,239	+4.171%
2025-05-20	156.5000	157.912500	155.5550	155.7000	-0.543%	1,679,589	+1.220%
2025-05-19	158.3000	158.810000	156.2500	156.5500	-1.224%	1,785,840	+0.671%
2025-05-16	162.3200	162.320000	155.8550	158.4900	-3.177%	2,012,502	-0.562%
2025-05-15	163.0000	164.400000	161.3800	163.6900	+1.218%	1,231,172	-3.720%
2025-05-14	163.1000	163.662200	160.8250	161.7200	-0.968%	1,461,394	-2.548%
2025-05-13	167.0500	167.630000	161.2300	163.3000	-2.554%	2,246,094	-3.491%
2025-05-12	171.0900	171.450000	166.3900	167.5800	-1.943%	2,300,540	-5.955%
2025-05-09	169.0000	171.135000	168.3600	170.9000	+0.458%	1,228,329	-7.782%
2025-05-08	168.3900	170.310000	167.2200	170.1200	+0.860%	1,750,117	-7.360%
2025-05-07	170.0200	170.020000	166.5000	168.6700	-0.788%	2,195,288	-6.563%
2025-05-06	166.2800	170.090000	165.4039	170.0100	+2.010%	1,539,532	-7.300%
2025-05-05	163.2500	166.720000	161.8750	166.6600	+2.026%	1,820,466	-5.436%
2025-05-02	166.7400	167.589900	160.9200	163.3500	-2.262%	2,230,814	-3.520%
2025-05-01	166.3100	167.460000	161.0000	167.1300	-0.036%	2,618,317	-5.702%
2025-04-30	165.4750	168.145000	165.0300	167.1900	+1.284%	3,463,751	-5.736%
2025-04-29	163.0700	165.720000	160.7700	165.0700	+1.233%	1,208,673	-4.525%
2025-04-28	163.5600	164.420000	161.2600	163.0600	-0.135%	1,298,067	-3.348%
2025-04-25	163.5200	164.350000	161.5000	163.2800	-0.433%	982,177	-3.479%
2025-04-24	165.9500	166.240000	163.7000	163.9900	-1.567%	760,770	-3.897%
2025-04-23	167.0200	168.658600	164.9700	166.6000	-0.502%	911,252	-5.402%
2025-04-22	166.8500	168.920000	165.7400	167.4400	+0.583%	1,002,529	-5.877%
2025-04-21	166.3700	166.680000	164.7200	166.4700	-0.072%	743,371	-5.328%
2025-04-17	165.8600	167.140000	162.7700	166.5900	+1.437%	1,120,485	-5.396%
2025-04-16	168.6600	169.510000	163.6211	164.2300	-2.215%	1,024,631	-4.037%
2025-04-15	170.3000	171.500000	166.7200	167.9500	-1.380%	1,252,353	-6.163%
2025-04-14	166.0000	171.260000	165.5800	170.3000	+2.807%	1,637,631	-7.457%
2025-04-11	164.5600	166.900000	162.6500	165.6500	+0.951%	1,233,967	-4.860%
2025-04-10	163.6300	166.430000	160.8900	164.0900	-0.043%	1,491,611	-3.955%

document.getElementById("mM3zMc").onerror = function(){this.style.display='none';}; .dark-mode .DqfWMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqfWMQ{ color: #333333; background-color: white; border: 2px solid #333333; }HSYThe Hershey Companystock NYSE

HSY
The Hershey Company
stock NYSE