The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	184.1	186	186	187	181.83	1.87M
November 20, 2025	181.65	182.66	182.66	185.05	180.95	1.51M
November 19, 2025	181.91	182.48	182.48	183.01	181.41	1.37M
November 18, 2025	179.11	182.93	182.93	184.56	178.86	2.22M
November 17, 2025	180.32	179	179	184.6	178.87	2.3M
November 14, 2025	179.24	179.2	179.2	180.55	177.17	1.6M
November 13, 2025	178.22	178.14	178.14	181.44	177.69	1.92M
November 12, 2025	173.53	178.26	178.26	179.44	173.39	2.43M
November 11, 2025	170.92	172.72	172.72	174.34	169.84	1.75M
November 10, 2025	169.86	168.91	168.91	169.91	164.02	2.25M
November 07, 2025	168.78	170.61	170.61	171.39	168	1.26M
November 06, 2025	168.65	167.7	167.7	170.28	167.29	1.36M
November 05, 2025	166.14	169.88	169.88	170.22	165.31	2.2M
November 04, 2025	162.42	165.95	165.95	166.88	161.67	1.67M
November 03, 2025	168.22	162.31	162.31	168.66	161.43	2.66M
October 31, 2025	171.49	169.58	169.58	171.71	166.41	2.04M
October 30, 2025	172.13	171.16	171.16	172.93	163.09	4.29M
October 29, 2025	178.73	175.28	175.28	179.17	173.5	3.11M
October 28, 2025	179.66	180.25	180.25	182.36	179.66	1.76M
October 27, 2025	179.95	181.45	181.45	181.5	178.94	1.34M
October 24, 2025	182.9	179.35	179.35	182.9	179.31	1.03M
October 23, 2025	184.25	181.58	181.58	184.76	180.9	1.14M

The Hershey Company (HSY) NYSE