The Hershey Company (HSY)
NYSE: HSY · Real-Time Price · USD
177.30
-1.59 (-0.89%)
Aug 15, 2025, 10:42 AM - Market open
Hershey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 180.98 | 180.98 | 177.12 | 177.79 | - | -1.37% | 98,863 |
| Aug 14, 2025 | 179.29 | 181.03 | 177.59 | 180.26 | 180.26 | 0.11% | 1,290,962 |
| Aug 13, 2025 | 175.50 | 180.77 | 175.50 | 180.06 | 180.06 | 2.03% | 1,248,029 |
| Aug 12, 2025 | 176.25 | 177.89 | 174.83 | 176.47 | 176.47 | 0.60% | 1,447,260 |
| Aug 11, 2025 | 184.63 | 184.64 | 173.97 | 175.42 | 175.42 | -4.80% | 3,185,044 |
| Aug 8, 2025 | 187.05 | 187.40 | 183.44 | 184.27 | 184.27 | -1.72% | 1,655,463 |
| Aug 7, 2025 | 188.29 | 190.56 | 185.01 | 187.50 | 187.50 | -0.58% | 1,977,786 |
| Aug 6, 2025 | 188.93 | 189.82 | 186.22 | 188.59 | 188.59 | -0.19% | 1,062,157 |
| Aug 5, 2025 | 190.37 | 192.67 | 188.88 | 188.94 | 188.94 | -0.77% | 1,109,056 |
| Aug 4, 2025 | 188.37 | 191.07 | 187.81 | 190.41 | 190.41 | 0.74% | 1,344,992 |
| Aug 1, 2025 | 187.89 | 191.17 | 187.48 | 189.01 | 189.01 | 1.55% | 2,072,883 |
| Jul 31, 2025 | 186.31 | 189.75 | 185.25 | 186.13 | 186.13 | -1.43% | 2,167,850 |
| Jul 30, 2025 | 194.00 | 199.00 | 188.01 | 188.83 | 188.83 | 1.40% | 3,009,339 |
| Jul 29, 2025 | 184.24 | 186.84 | 182.92 | 186.23 | 186.23 | 0.90% | 2,203,866 |
| Jul 28, 2025 | 185.57 | 186.48 | 182.41 | 184.56 | 184.56 | -1.37% | 1,533,433 |
| Jul 25, 2025 | 183.88 | 187.66 | 182.59 | 187.12 | 187.12 | 1.75% | 1,943,827 |
| Jul 24, 2025 | 183.18 | 184.24 | 181.62 | 183.90 | 183.90 | 0.37% | 1,129,997 |
| Jul 23, 2025 | 182.06 | 185.41 | 181.80 | 183.23 | 183.23 | 0.85% | 1,782,160 |
| Jul 22, 2025 | 175.93 | 182.63 | 175.33 | 181.69 | 181.69 | 2.79% | 2,193,709 |
| Jul 21, 2025 | 174.18 | 181.28 | 174.18 | 176.75 | 176.75 | 3.19% | 3,328,571 |
| Jul 18, 2025 | 171.55 | 173.01 | 170.83 | 171.29 | 171.29 | 0.04% | 2,394,426 |
| Jul 17, 2025 | 166.01 | 171.70 | 165.62 | 171.23 | 171.23 | 4.24% | 2,096,546 |
| Jul 16, 2025 | 163.24 | 164.39 | 161.29 | 164.27 | 164.27 | 0.83% | 1,343,577 |
| Jul 15, 2025 | 164.86 | 166.11 | 162.53 | 162.91 | 162.91 | -1.21% | 1,659,674 |
| Jul 14, 2025 | 165.83 | 166.35 | 163.47 | 164.91 | 164.91 | 0.09% | 1,050,109 |
| Jul 11, 2025 | 163.85 | 165.37 | 162.59 | 164.76 | 164.76 | 0.07% | 1,080,801 |
| Jul 10, 2025 | 161.01 | 165.48 | 160.07 | 164.64 | 164.64 | 1.66% | 2,135,293 |
| Jul 9, 2025 | 169.45 | 169.45 | 161.50 | 161.95 | 161.95 | -4.70% | 3,522,780 |
| Jul 8, 2025 | 173.64 | 174.70 | 169.18 | 169.93 | 169.93 | -3.20% | 1,919,454 |
| Jul 7, 2025 | 176.62 | 176.85 | 174.45 | 175.55 | 175.55 | -0.52% | 1,548,856 |
| Jul 3, 2025 | 177.22 | 177.55 | 175.02 | 176.47 | 176.47 | -0.34% | 733,761 |
| Jul 2, 2025 | 175.43 | 177.89 | 174.41 | 177.08 | 177.08 | 0.72% | 1,071,529 |
| Jul 1, 2025 | 165.95 | 178.06 | 165.93 | 175.81 | 175.81 | 5.94% | 2,869,364 |
| Jun 30, 2025 | 166.64 | 167.50 | 164.80 | 165.95 | 165.95 | -0.62% | 2,050,486 |
| Jun 27, 2025 | 167.12 | 168.86 | 166.48 | 166.99 | 166.99 | -0.01% | 2,471,535 |
| Jun 26, 2025 | 168.23 | 168.94 | 166.13 | 167.00 | 167.00 | -0.32% | 1,980,455 |
| Jun 25, 2025 | 169.98 | 170.75 | 167.17 | 167.54 | 167.54 | -2.62% | 2,234,519 |
| Jun 24, 2025 | 172.84 | 173.15 | 170.60 | 172.05 | 172.05 | -0.62% | 1,697,564 |
| Jun 23, 2025 | 171.76 | 173.33 | 169.82 | 173.13 | 173.13 | 0.98% | 1,354,933 |
| Jun 20, 2025 | 170.00 | 173.83 | 170.00 | 171.45 | 171.45 | 1.02% | 4,188,794 |
| Jun 18, 2025 | 168.95 | 170.88 | 167.41 | 169.72 | 169.72 | 0.50% | 1,787,160 |
| Jun 17, 2025 | 169.60 | 171.35 | 168.49 | 168.87 | 168.87 | -0.90% | 1,262,533 |
| Jun 16, 2025 | 170.07 | 171.31 | 168.71 | 170.41 | 170.41 | 0.76% | 1,553,984 |
| Jun 13, 2025 | 172.26 | 174.20 | 168.78 | 169.12 | 169.12 | -1.74% | 1,834,402 |
| Jun 12, 2025 | 168.05 | 172.50 | 167.50 | 172.12 | 172.12 | 2.42% | 2,227,668 |
| Jun 11, 2025 | 168.54 | 169.25 | 167.63 | 168.05 | 168.05 | -0.29% | 1,022,023 |
| Jun 10, 2025 | 167.29 | 169.75 | 166.34 | 168.54 | 168.54 | 0.98% | 1,433,881 |
| Jun 9, 2025 | 161.45 | 167.45 | 161.39 | 166.91 | 166.91 | 3.19% | 1,677,462 |
| Jun 6, 2025 | 162.78 | 163.85 | 160.87 | 161.75 | 161.75 | -0.63% | 1,112,188 |
| Jun 5, 2025 | 160.70 | 163.50 | 160.62 | 162.78 | 162.78 | 0.81% | 1,403,860 |