The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Hershey Company (HSY) NYSE