The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
167.58
-3.32 (-1.94%)
At close: May 12, 2025, 4:00 PM
168.56
+0.98 (0.58%)
After-hours: May 12, 2025, 7:35 PM EDT
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 171.09 | 171.45 | 166.39 | 167.58 | 167.58 | -1.94% | 2,300,309 |
| May 9, 2025 | 169.00 | 171.14 | 168.36 | 170.90 | 170.90 | 0.46% | 1,228,329 |
| May 8, 2025 | 168.39 | 170.31 | 167.22 | 170.12 | 170.12 | 0.86% | 1,750,117 |
| May 7, 2025 | 170.02 | 170.02 | 166.50 | 168.67 | 168.67 | -0.79% | 2,195,288 |
| May 6, 2025 | 166.28 | 170.09 | 165.40 | 170.01 | 170.01 | 2.01% | 1,539,532 |
| May 5, 2025 | 163.25 | 166.72 | 161.88 | 166.66 | 166.66 | 2.03% | 1,820,466 |
| May 2, 2025 | 166.74 | 167.59 | 160.92 | 163.35 | 163.35 | -2.26% | 2,230,814 |
| May 1, 2025 | 166.31 | 167.46 | 161.00 | 167.13 | 167.13 | -0.04% | 2,618,317 |
| Apr 30, 2025 | 165.48 | 168.15 | 165.03 | 167.19 | 167.19 | 1.28% | 3,463,751 |
| Apr 29, 2025 | 163.07 | 165.72 | 160.77 | 165.07 | 165.07 | 1.23% | 1,208,673 |
| Apr 28, 2025 | 163.56 | 164.42 | 161.26 | 163.06 | 163.06 | -0.13% | 1,298,067 |
| Apr 25, 2025 | 163.52 | 164.35 | 161.50 | 163.28 | 163.28 | -0.43% | 982,177 |
| Apr 24, 2025 | 165.95 | 166.24 | 163.70 | 163.99 | 163.99 | -1.57% | 760,770 |
| Apr 23, 2025 | 167.02 | 168.66 | 164.97 | 166.60 | 166.60 | -0.50% | 911,252 |
| Apr 22, 2025 | 166.85 | 168.92 | 165.74 | 167.44 | 167.44 | 0.58% | 1,002,529 |
| Apr 21, 2025 | 166.37 | 166.68 | 164.72 | 166.47 | 166.47 | -0.07% | 743,371 |
| Apr 17, 2025 | 165.86 | 167.14 | 162.77 | 166.59 | 166.59 | 1.44% | 1,120,485 |
| Apr 16, 2025 | 168.66 | 169.51 | 163.62 | 164.23 | 164.23 | -2.21% | 1,024,631 |
| Apr 15, 2025 | 170.30 | 171.50 | 166.72 | 167.95 | 167.95 | -1.38% | 1,252,353 |
| Apr 14, 2025 | 166.00 | 171.26 | 165.58 | 170.30 | 170.30 | 2.81% | 1,637,631 |
| Apr 11, 2025 | 164.56 | 166.90 | 162.65 | 165.65 | 165.65 | 0.95% | 1,233,967 |
| Apr 10, 2025 | 163.63 | 166.43 | 160.89 | 164.09 | 164.09 | -0.04% | 1,491,611 |
| Apr 9, 2025 | 158.47 | 166.38 | 157.07 | 164.16 | 164.16 | 3.18% | 1,830,897 |
| Apr 8, 2025 | 164.23 | 166.04 | 157.40 | 159.10 | 159.10 | -2.15% | 1,853,631 |
| Apr 7, 2025 | 160.70 | 165.01 | 157.06 | 162.60 | 162.60 | 0.22% | 2,376,850 |
| Apr 4, 2025 | 168.00 | 171.58 | 161.22 | 162.24 | 162.24 | -2.75% | 2,504,606 |
| Apr 3, 2025 | 163.65 | 167.48 | 162.27 | 166.83 | 166.83 | 1.76% | 3,022,273 |
| Apr 2, 2025 | 169.97 | 171.25 | 163.43 | 163.95 | 163.95 | -3.34% | 1,644,914 |
| Apr 1, 2025 | 171.69 | 172.20 | 168.52 | 169.62 | 169.62 | -0.82% | 951,002 |
| Mar 31, 2025 | 170.75 | 172.77 | 169.35 | 171.03 | 171.03 | 0.69% | 1,759,465 |
| Mar 28, 2025 | 172.00 | 173.55 | 169.23 | 169.86 | 169.86 | -0.45% | 1,075,214 |
| Mar 27, 2025 | 169.80 | 171.55 | 168.01 | 170.62 | 170.62 | 1.25% | 754,888 |
| Mar 26, 2025 | 165.09 | 169.70 | 165.09 | 168.52 | 168.52 | 1.99% | 1,123,261 |
| Mar 25, 2025 | 167.54 | 167.54 | 164.43 | 165.23 | 165.23 | -1.65% | 1,409,434 |
| Mar 24, 2025 | 166.85 | 168.74 | 164.51 | 168.01 | 168.01 | 0.50% | 1,475,462 |
| Mar 21, 2025 | 164.26 | 167.86 | 164.26 | 167.18 | 167.18 | 1.65% | 3,047,098 |
| Mar 20, 2025 | 167.25 | 167.78 | 163.80 | 164.47 | 164.47 | -1.72% | 1,696,752 |
| Mar 19, 2025 | 167.77 | 168.55 | 165.65 | 167.35 | 167.35 | -1.22% | 1,705,170 |
| Mar 18, 2025 | 170.76 | 171.70 | 168.77 | 169.42 | 169.42 | -0.63% | 991,871 |
| Mar 17, 2025 | 170.00 | 172.17 | 168.85 | 170.49 | 170.49 | 0.16% | 997,919 |
| Mar 14, 2025 | 171.59 | 175.00 | 170.09 | 170.22 | 170.22 | -1.00% | 1,357,591 |
| Mar 13, 2025 | 170.59 | 174.23 | 170.59 | 171.94 | 171.94 | 0.59% | 1,543,479 |
| Mar 12, 2025 | 177.01 | 177.01 | 170.65 | 170.94 | 170.94 | -4.79% | 2,591,637 |
| Mar 11, 2025 | 185.99 | 186.49 | 179.22 | 179.54 | 179.54 | -3.66% | 2,256,810 |
| Mar 10, 2025 | 186.92 | 193.39 | 185.71 | 186.36 | 186.36 | 0.70% | 2,896,984 |
| Mar 7, 2025 | 179.78 | 189.48 | 179.62 | 185.06 | 185.06 | 2.81% | 2,806,471 |
| Mar 6, 2025 | 178.57 | 180.28 | 176.02 | 180.01 | 180.01 | 1.68% | 1,015,577 |
| Mar 5, 2025 | 176.33 | 178.60 | 175.08 | 177.03 | 177.03 | 0.37% | 1,186,129 |
| Mar 4, 2025 | 180.95 | 184.25 | 176.26 | 176.38 | 176.38 | -1.19% | 2,605,402 |
| Mar 3, 2025 | 173.00 | 179.12 | 173.00 | 178.50 | 178.50 | 3.35% | 1,790,787 |