The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 16, 2025	163.24	164.27	164.27	164.39	161.29	1.34M
July 15, 2025	164.86	162.91	162.91	166.11	162.53	1.66M
July 14, 2025	165.83	164.91	164.91	166.35	163.47	1.05M
July 11, 2025	163.85	164.76	164.76	165.37	162.59	1.08M
July 10, 2025	161.01	164.64	164.64	165.48	160.07	2.14M
July 09, 2025	169.45	161.95	161.95	169.45	161.5	3.52M
July 08, 2025	173.64	169.93	169.93	174.7	169.18	1.92M
July 07, 2025	176.62	175.55	175.55	176.85	174.45	1.54M
July 03, 2025	177.22	176.47	176.47	177.55	175.02	733,800
July 02, 2025	175.43	177.08	177.08	177.89	174.41	1.07M
July 01, 2025	165.95	175.81	175.81	178.06	165.93	2.87M
June 30, 2025	166.64	165.95	165.95	167.5	164.8	2.05M
June 27, 2025	167.12	166.99	166.99	168.86	166.48	2.47M
June 26, 2025	168.23	167	167	168.94	166.13	1.98M
June 25, 2025	169.98	167.54	167.54	170.75	167.17	2.23M
June 24, 2025	172.84	172.05	172.05	173.15	170.6	1.7M
June 23, 2025	171.76	173.13	173.13	173.33	169.82	1.35M
June 20, 2025	170	171.45	171.45	173.83	170	4.19M
June 18, 2025	168.95	169.72	169.72	170.88	167.41	1.79M
June 17, 2025	169.6	168.87	168.87	171.35	168.49	1.26M
June 16, 2025	170.07	170.41	170.41	171.31	168.71	1.55M
June 13, 2025	172.26	169.12	169.12	174.2	168.78	1.83M
June 12, 2025	168.05	172.12	172.12	172.5	167.5	2.23M
June 11, 2025	168.54	168.05	168.05	169.25	167.63	1.02M
June 10, 2025	167.29	168.54	168.54	169.75	166.34	1.37M
June 09, 2025	161.45	166.91	166.91	167.45	161.39	1.68M
June 06, 2025	162.78	161.75	161.75	163.85	160.87	1.11M
June 05, 2025	160.79	162.78	162.78	163.46	160.62	1.4M
June 04, 2025	163.43	161.48	161.48	163.62	161.22	1.11M
June 03, 2025	160.78	163.08	163.08	163.17	158.67	1.05M
June 02, 2025	159.78	161.45	161.45	161.51	157.77	1.06M
May 30, 2025	160.8	160.69	160.69	161.99	159.83	2.07M
May 29, 2025	154.59	161.32	161.32	162.57	154.37	2.39M
May 28, 2025	157.11	155.9	155.9	159	155.67	1.25M
May 27, 2025	156.08	158.23	158.23	159.79	155.68	2.74M
May 23, 2025	155.11	155.35	155.35	155.87	152.21	1.91M
May 22, 2025	150.95	153.86	153.86	154.18	150.04	2.87M
May 21, 2025	156	151.29	151.29	156	151.18	1.81M
May 20, 2025	156.5	155.7	155.7	157.91	155.56	1.68M
May 19, 2025	158.3	156.55	156.55	158.81	156.25	1.79M
May 16, 2025	162.32	158.49	158.49	162.32	155.85	2.01M
May 15, 2025	163	163.69	162.32	164.4	161.38	1.23M
May 14, 2025	163.1	161.72	160.37	163.66	160.82	1.46M

The Hershey Company (HSY) NYSE