The Hershey Company - HSY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 13, 2025	167.05	163.3	161.93	167.63	161.23	2.25M
May 12, 2025	171.09	167.58	166.18	171.45	166.39	2.3M
May 09, 2025	169	170.9	169.47	171.14	168.36	1.23M
May 08, 2025	168.39	170.12	170.12	170.31	167.22	1.75M
May 07, 2025	170.02	168.67	168.67	170.02	166.5	2.2M
May 06, 2025	166.28	170.01	170.01	170.09	165.4	1.54M
May 05, 2025	163.25	166.66	166.66	166.72	161.88	1.82M
May 02, 2025	166.74	163.35	163.35	167.59	160.92	2.23M
May 01, 2025	166.31	167.13	167.13	167.46	161	2.62M
April 30, 2025	165.48	167.19	167.19	168.15	165.03	3.46M
April 29, 2025	163.07	165.07	165.07	165.72	160.77	1.21M
April 28, 2025	163.56	163.06	163.06	164.42	161.26	1.3M
April 25, 2025	163.52	163.28	163.28	164.35	161.5	980,941
April 24, 2025	165.95	163.99	163.99	166.24	163.7	760,800
April 23, 2025	167.02	166.59	166.59	168.66	164.97	911,252
April 22, 2025	166.85	167.44	167.44	168.92	165.74	1M
April 21, 2025	166.37	166.47	166.47	166.68	164.72	743,371
April 17, 2025	165.86	166.59	166.59	167.14	162.77	1.12M
April 16, 2025	168.66	164.23	164.23	169.51	163.62	1.02M
April 15, 2025	170.3	167.95	167.95	171.5	166.72	1.25M
April 14, 2025	166	170.3	170.3	171.26	165.58	1.64M
April 11, 2025	164.56	165.65	165.65	166.9	162.65	1.23M
April 10, 2025	163.63	164.09	164.09	166.43	160.89	1.49M
April 09, 2025	158.47	164.16	164.16	166.38	157.07	1.83M
April 08, 2025	164.23	159.1	159.1	166.04	157.4	1.85M
April 07, 2025	160.7	162.6	162.6	165.01	157.06	2.38M
April 04, 2025	168	162.24	162.24	171.58	161.22	2.5M
April 03, 2025	163.65	166.83	166.83	167.48	162.27	3.02M
April 02, 2025	169.91	163.94	163.94	171.25	163.47	1.37M
April 01, 2025	171.69	169.62	169.62	172.2	168.52	949,939
March 31, 2025	170.75	171.03	171.03	172.77	169.35	1.76M
March 28, 2025	172	169.86	169.86	173.55	169.23	1.08M
March 27, 2025	169.8	170.62	170.62	171.55	168.01	754,900
March 26, 2025	165.09	168.52	168.52	169.7	165.09	1.12M
March 25, 2025	167.54	165.23	165.23	167.54	164.43	1.41M
March 24, 2025	166.85	168.01	168.01	168.74	164.51	1.46M
March 21, 2025	164.26	167.18	167.18	167.86	164.26	3.01M
March 20, 2025	167.25	164.47	164.47	167.78	163.8	1.7M
March 19, 2025	167.77	167.33	167.33	168.4	165.73	1.03M
March 18, 2025	170.76	169.42	169.42	171.7	168.77	957,683
March 17, 2025	170	170.49	170.49	172.17	168.85	997,919
March 14, 2025	171.59	170.22	170.22	175	170.09	1.36M
March 13, 2025	170.59	171.94	171.94	174.23	170.59	1.54M

The Hershey Company (HSY) NYSE