The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	185.74	184.2	184.2	186.13	181.81	1.23M
October 21, 2025	187.3	186.13	186.13	187.52	185.31	905,986
October 20, 2025	187.52	186.21	186.21	189.03	184.07	1.43M
October 17, 2025	188.17	187.81	187.81	188.44	184.89	1.37M
October 16, 2025	192.02	186.8	186.8	194.21	186.47	1.51M
October 15, 2025	189.64	191.6	191.6	191.63	188.79	1.55M
October 14, 2025	188.6	189.43	189.43	191.45	184.53	1.6M
October 13, 2025	188.7	189.2	189.2	189.67	186.62	1.58M
October 10, 2025	193.71	192.13	192.13	195.72	191.57	1.2M
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

The Hershey Company (HSY) NYSE