The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 09, 2025	195.92	192.58	192.58	195.92	191.1	1.17M
October 08, 2025	194.49	195.56	195.56	196.59	193.76	1.01M
October 07, 2025	195.99	194.39	194.39	197.12	193.32	1.42M
October 06, 2025	195.4	195.18	195.18	196.05	192.91	1.39M
October 03, 2025	189	195.13	195.13	195.34	188.76	1.68M
October 02, 2025	186.99	189.02	189.02	189.88	186.79	1.06M
October 01, 2025	186.99	188.83	188.83	189.39	184.45	1.27M
September 30, 2025	184.76	187.05	187.05	187.66	183.19	1.07M
September 29, 2025	187.67	184.11	184.11	188.6	183.27	1.33M
September 26, 2025	185.12	188.11	188.11	188.42	185	1.04M
September 25, 2025	192.34	185.26	185.26	192.34	185.11	1.36M
September 24, 2025	190.8	190.89	190.89	192.08	190.1	1.14M
September 23, 2025	191.93	190.74	190.74	192.92	189.82	1.31M
September 22, 2025	190.12	192.34	192.34	193.46	188.32	1.72M
September 19, 2025	189.22	190.18	190.18	190.69	187.97	1.4M
September 18, 2025	189.12	189.11	189.11	190.5	187.58	1.67M
September 17, 2025	193.09	191.09	191.09	194.91	189.95	1.19M
September 16, 2025	192.48	193.45	193.45	195.35	188.71	2.81M
September 15, 2025	186.31	185.56	185.56	186.93	184.26	939,532
September 12, 2025	184.63	185.01	185.01	185.62	183.45	871,568
September 11, 2025	186.28	185.54	185.54	187.74	185.44	752,473
September 10, 2025	186.63	185.6	185.6	187.36	182.99	1.34M
September 09, 2025	187.74	187.69	187.69	188.85	187.2	925,061
September 08, 2025	184.62	187.53	187.53	188.39	184.03	1.47M
September 05, 2025	186.64	185.48	185.48	190.21	185.1	1.33M
September 04, 2025	184.91	185.3	185.3	186.2	184	733,703
September 03, 2025	185.44	184.69	184.69	186.45	182.79	1.11M
September 02, 2025	183.98	185.78	185.78	186.04	183.62	1.21M
August 29, 2025	180.16	183.75	183.75	184.22	179.98	1.11M
August 28, 2025	180.58	179.99	179.99	181.13	177.74	1.22M
August 27, 2025	182.7	181.66	181.66	183.68	181.2	882,503
August 26, 2025	180.15	183.4	183.4	183.57	179.73	1.33M
August 25, 2025	181.07	180.68	180.68	181.84	178.96	1.12M
August 22, 2025	180.27	181.43	181.43	181.99	179.42	930,300
August 21, 2025	180.15	179.36	179.36	180.36	178.43	1.17M
August 20, 2025	181.84	181.59	181.59	184.73	181.12	1.16M
August 19, 2025	179.08	180.77	180.77	182.25	179.03	1.5M
August 18, 2025	178.53	178.4	178.4	179.37	177.29	1.15M
August 15, 2025	180.98	177.99	177.99	180.98	176.34	1.26M
August 14, 2025	179.29	180.26	180.26	181.03	177.59	1.29M
August 13, 2025	175.5	180.06	180.06	180.77	175.5	1.21M
August 12, 2025	176.25	176.47	176.47	177.89	174.83	1.45M
August 11, 2025	184.63	175.42	175.42	184.64	173.97	3.19M
August 08, 2025	187.05	184.27	184.27	187.4	183.44	1.65M
August 07, 2025	188.29	187.5	187.5	190.56	185.01	1.98M
August 06, 2025	188.93	188.59	188.59	189.82	186.22	1.06M
August 05, 2025	190.37	188.94	188.94	192.66	188.88	1.11M
August 04, 2025	188.37	190.41	190.41	191.07	187.81	1.34M
August 01, 2025	187.89	189.01	189.01	191.17	187.48	2.07M
July 31, 2025	186.31	186.13	186.13	189.75	185.25	2.17M
July 30, 2025	194	188.83	188.83	199	188.01	3M
July 29, 2025	184.24	186.23	186.23	186.84	182.92	2.2M
July 28, 2025	183.37	184.56	184.56	186.39	182.41	1.53M
July 25, 2025	183.88	187.12	187.12	187.66	182.59	1.94M
July 24, 2025	183.18	183.9	183.9	184.24	181.62	1.13M
July 23, 2025	182.06	183.23	183.23	185.41	181.8	1.78M
July 22, 2025	175.93	181.69	181.69	182.63	175.33	2.19M
July 21, 2025	174.18	176.75	176.75	181.28	174.18	3.33M
July 18, 2025	171.55	171.29	171.29	173.01	170.83	2.39M
July 17, 2025	166.01	171.23	171.23	171.7	165.62	2.1M

The Hershey Company (HSY) NYSE