The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	220.75	221.78	221.78	222.13	217.48	1.6M
February 19, 2026	222.66	219.91	219.91	223.49	218.75	1.62M
February 18, 2026	219.66	222.04	222.04	222.25	215.61	2.47M
February 17, 2026	221.08	219.39	219.39	222.05	214.62	2.2M
February 13, 2026	227.05	222.58	222.58	227.2	221.36	2.2M
February 12, 2026	231.03	226.26	226.26	232.76	226.16	2.45M
February 11, 2026	228.87	230.85	230.85	232.04	227	2.46M
February 10, 2026	230.5	229	229	231.59	227.29	2.96M
February 09, 2026	232.18	230.54	230.54	234.87	230.04	2.48M
February 06, 2026	225.6	231.53	231.53	234.43	225.6	3.83M
February 05, 2026	218.85	224.38	224.38	225.55	215.9	5.7M
February 04, 2026	203.14	205.79	205.79	205.96	202	3.34M
February 03, 2026	196.19	201.47	201.47	204.41	195.72	2.04M
February 02, 2026	197.34	198.01	198.01	198.18	193.7	1.67M
January 30, 2026	190.32	194.75	194.75	194.79	189.48	1.4M
January 29, 2026	193.26	190.54	190.54	195.7	189.87	1.39M
January 28, 2026	191.63	192	192	193.04	189.36	1.3M
January 27, 2026	189.76	191.63	191.63	191.91	188.79	1.26M
January 26, 2026	191.87	189.97	189.97	192.01	188.88	1.49M
January 23, 2026	191.36	191.2	191.2	192.76	189.11	2.52M
January 22, 2026	195.54	190.65	190.65	196.16	190.54	1.69M
January 21, 2026	197.67	196.07	196.07	198.33	194.15	2.1M
January 20, 2026	198.16	198.87	198.87	201.51	196.33	2.23M
January 16, 2026	200.43	197.76	197.76	201.86	196.23	3.97M
January 15, 2026	198.01	201.07	201.07	201.72	197.7	1.29M
January 14, 2026	195.71	199.12	199.12	200.5	193.17	1.89M
January 13, 2026	193.1	195.29	195.29	196.66	192.96	1.83M
January 12, 2026	190.67	193.13	193.13	194.89	190.4	1.77M
January 09, 2026	184.87	189.07	189.07	190.43	184	1.86M
January 08, 2026	179	184.75	184.75	185.43	178.65	1.41M
January 07, 2026	182.1	180.07	180.07	183.27	179.91	2.12M
January 06, 2026	180.06	179.28	179.28	182.4	179.23	1.78M
January 05, 2026	184.1	179.99	179.99	185	179.78	1.69M
January 02, 2026	181.98	182.41	182.41	184.44	180.72	852,371
December 31, 2025	182.19	181.98	181.98	183.74	181.81	924,600
December 30, 2025	180.55	182.19	182.19	183.3	180.21	1.01M
December 29, 2025	184.36	180.77	180.77	184.61	180.3	1.87M
December 26, 2025	184.58	184.2	184.2	185.12	183.58	814,734
December 24, 2025	183.09	184.8	184.8	184.96	182.61	458,500
December 23, 2025	185	182.62	182.62	185	178.8	1.75M
December 22, 2025	187.56	186.38	186.38	188	184.09	1.35M
December 19, 2025	188.1	189.26	189.26	191.15	187.21	3.52M
December 18, 2025	188.51	188.16	188.16	190.04	186.84	972,299
December 17, 2025	188.82	188.94	188.94	190.19	187.69	1.07M
December 16, 2025	189	188.15	188.15	189.85	186.85	1.48M
December 15, 2025	186.45	188.11	188.11	188.63	184.38	2.21M
December 12, 2025	182.04	181.83	181.83	183.7	180.97	1.02M
December 11, 2025	180.69	181.58	181.58	182.6	180	1.06M
December 10, 2025	179.13	180.06	180.06	180.89	178.32	1.2M
December 09, 2025	180.94	178.78	178.78	181.62	175.57	1.33M
December 08, 2025	181.29	180.78	180.78	182.27	179.16	1.5M
December 05, 2025	181.53	182.3	182.3	183.25	180.56	896,965
December 04, 2025	181.99	182.46	182.46	182.58	179.43	1.3M
December 03, 2025	183.63	180.63	180.63	185.43	180.45	1.44M
December 02, 2025	184.48	182.77	182.77	185	180.21	1.65M
December 01, 2025	187.73	185.08	185.08	187.99	184.92	1.29M
November 28, 2025	188	188.08	188.08	189.49	187.5	527,740
November 26, 2025	188.39	188.2	188.2	189.05	187.04	1.06M
November 25, 2025	186.22	186.75	186.75	186.96	185.4	1.34M
November 24, 2025	186.29	185.8	185.8	187.94	185.11	2.82M

The Hershey Company (HSY) NYSE