The Hershey CompanyHSYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $190.67 | $194.89 | $190.40 | $193.13 | 1.77M |
| 1/9/2026 | $184.87 | $190.43 | $184.00 | $189.07 | 1.86M |
| 1/8/2026 | $179.00 | $185.43 | $178.65 | $184.75 | 1.41M |
| 1/7/2026 | $182.10 | $183.27 | $179.91 | $180.07 | 2.12M |
| 1/6/2026 | $180.06 | $182.40 | $179.23 | $179.28 | 1.78M |
| 1/5/2026 | $184.10 | $185.00 | $179.78 | $179.99 | 1.69M |
| 1/2/2026 | $181.98 | $184.44 | $180.72 | $182.41 | 1.19M |
| 12/31/2025 | $182.19 | $183.74 | $181.81 | $181.98 | 924,600 |
| 12/30/2025 | $180.55 | $183.30 | $180.21 | $182.19 | 1.01M |
| 12/29/2025 | $184.36 | $184.61 | $180.30 | $180.77 | 1.87M |
| 12/26/2025 | $184.58 | $185.12 | $183.58 | $184.20 | 814,734 |
| 12/24/2025 | $183.09 | $184.96 | $182.61 | $184.80 | 458,500 |
| 12/23/2025 | $185.00 | $185.00 | $178.80 | $182.62 | 1.75M |
| 12/22/2025 | $187.56 | $188.00 | $184.09 | $186.38 | 1.35M |
| 12/19/2025 | $188.10 | $191.15 | $187.21 | $189.26 | 3.56M |
| 12/18/2025 | $188.51 | $190.04 | $186.84 | $188.16 | 1.02M |
| 12/17/2025 | $188.82 | $190.19 | $187.69 | $188.94 | 1.07M |
| 12/16/2025 | $189.00 | $189.85 | $186.85 | $188.15 | 1.48M |
| 12/15/2025 | $186.45 | $188.63 | $184.38 | $188.11 | 2.21M |
| 12/12/2025 | $182.04 | $183.70 | $180.97 | $181.83 | 1.02M |
| 12/11/2025 | $180.69 | $182.60 | $180.00 | $181.58 | 1.06M |
| 12/10/2025 | $179.13 | $180.89 | $178.32 | $180.06 | 2.08M |
| 12/9/2025 | $180.94 | $181.62 | $175.57 | $178.78 | 1.33M |
| 12/8/2025 | $181.29 | $182.27 | $179.16 | $180.78 | 1.82M |
| 12/5/2025 | $181.53 | $183.25 | $180.56 | $182.30 | 1.08M |
| 12/4/2025 | $181.99 | $182.58 | $179.43 | $182.46 | 1.30M |
| 12/3/2025 | $183.63 | $185.43 | $180.45 | $180.63 | 1.44M |
| 12/2/2025 | $184.48 | $185.00 | $180.21 | $182.77 | 1.65M |
| 12/1/2025 | $187.73 | $187.99 | $184.92 | $185.08 | 1.29M |
| 11/28/2025 | $188.00 | $189.49 | $187.50 | $188.08 | 527,740 |
| 11/26/2025 | $188.39 | $189.05 | $187.04 | $188.20 | 1.06M |
| 11/25/2025 | $186.22 | $186.96 | $185.40 | $186.75 | 1.34M |
| 11/24/2025 | $186.29 | $187.94 | $185.11 | $185.80 | 2.82M |
| 11/21/2025 | $184.10 | $187.00 | $181.83 | $186.00 | 1.87M |
| 11/20/2025 | $181.65 | $185.08 | $180.95 | $182.66 | 1.51M |
| 11/19/2025 | $181.91 | $183.01 | $181.41 | $182.48 | 1.37M |
| 11/18/2025 | $179.11 | $184.56 | $178.86 | $182.93 | 2.22M |
| 11/17/2025 | $180.32 | $184.60 | $178.87 | $179.00 | 2.30M |
| 11/14/2025 | $179.24 | $180.55 | $177.17 | $179.20 | 1.60M |
| 11/13/2025 | $178.22 | $181.44 | $177.69 | $178.14 | 1.92M |
| 11/12/2025 | $173.53 | $179.44 | $173.39 | $178.26 | 2.43M |
| 11/11/2025 | $170.01 | $174.34 | $169.84 | $172.72 | 2.04M |
| 11/10/2025 | $169.86 | $169.91 | $164.02 | $168.91 | 2.25M |
| 11/7/2025 | $168.78 | $171.39 | $168.00 | $170.61 | 1.26M |
| 11/6/2025 | $168.65 | $170.30 | $167.29 | $167.64 | 1.61M |
| 11/5/2025 | $166.14 | $170.22 | $165.31 | $169.88 | 2.20M |
| 11/4/2025 | $162.42 | $166.88 | $161.67 | $165.95 | 2.08M |
| 11/3/2025 | $168.22 | $168.66 | $161.43 | $162.31 | 2.66M |
| 10/31/2025 | $171.49 | $171.71 | $166.41 | $169.63 | 2.50M |
| 10/30/2025 | $172.13 | $172.93 | $163.09 | $171.16 | 4.30M |
| 10/29/2025 | $178.73 | $179.17 | $173.50 | $175.28 | 3.13M |
| 10/28/2025 | $179.66 | $182.36 | $179.41 | $180.25 | 1.76M |
| 10/27/2025 | $179.95 | $181.50 | $178.94 | $181.45 | 1.34M |
| 10/24/2025 | $182.90 | $182.90 | $179.31 | $179.38 | 1.22M |
| 10/23/2025 | $184.25 | $184.76 | $180.90 | $181.58 | 1.14M |
| 10/22/2025 | $185.74 | $186.13 | $181.81 | $184.20 | 1.25M |
| 10/21/2025 | $187.30 | $187.52 | $185.31 | $186.13 | 905,986 |
| 10/20/2025 | $187.52 | $189.03 | $184.07 | $186.21 | 1.43M |
| 10/17/2025 | $188.17 | $188.44 | $184.89 | $187.74 | 3.18M |
| 10/16/2025 | $192.02 | $194.21 | $186.47 | $186.80 | 1.51M |
| 10/15/2025 | $189.64 | $191.63 | $188.79 | $191.60 | 1.55M |