The Hershey CompanyHSYNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $235.43 | $239.48 | $234.74 | $235.69 | 1.07M |
| 2/27/2026 | $232.17 | $236.78 | $232.17 | $236.28 | 2.29M |
| 2/26/2026 | $230.43 | $232.60 | $229.75 | $231.50 | 1.42M |
| 2/25/2026 | $229.54 | $231.15 | $225.56 | $229.64 | 1.67M |
| 2/24/2026 | $225.83 | $230.48 | $225.83 | $230.21 | 1.62M |
| 2/23/2026 | $220.37 | $227.80 | $218.15 | $226.07 | 1.89M |
| 2/20/2026 | $220.74 | $222.30 | $217.48 | $221.77 | 2.74M |
| 2/19/2026 | $222.66 | $223.49 | $218.75 | $219.91 | 1.62M |
| 2/18/2026 | $219.66 | $222.25 | $215.61 | $222.04 | 2.47M |
| 2/17/2026 | $221.08 | $222.06 | $214.62 | $219.40 | 2.70M |
| 2/13/2026 | $227.05 | $227.20 | $221.36 | $222.58 | 2.20M |
| 2/12/2026 | $231.03 | $232.76 | $226.09 | $226.26 | 2.45M |
| 2/11/2026 | $228.71 | $232.04 | $227.00 | $230.85 | 3.27M |
| 2/10/2026 | $230.50 | $231.59 | $227.29 | $229.00 | 2.96M |
| 2/9/2026 | $232.18 | $234.87 | $230.04 | $230.54 | 2.48M |
| 2/6/2026 | $225.60 | $234.43 | $225.60 | $231.53 | 3.83M |
| 2/5/2026 | $218.85 | $225.55 | $215.90 | $224.38 | 5.70M |
| 2/4/2026 | $203.14 | $205.96 | $202.00 | $205.79 | 3.34M |
| 2/3/2026 | $196.19 | $204.41 | $195.72 | $201.47 | 2.04M |
| 2/2/2026 | $197.34 | $198.18 | $193.70 | $198.01 | 1.67M |
| 1/30/2026 | $190.32 | $194.79 | $189.48 | $194.75 | 1.40M |
| 1/29/2026 | $193.26 | $195.70 | $189.85 | $190.54 | 1.96M |
| 1/28/2026 | $191.63 | $193.04 | $189.36 | $192.00 | 1.30M |
| 1/27/2026 | $189.76 | $191.91 | $188.79 | $191.63 | 1.26M |
| 1/26/2026 | $191.87 | $192.01 | $188.88 | $189.97 | 1.49M |
| 1/23/2026 | $191.36 | $192.76 | $189.11 | $191.20 | 2.52M |
| 1/22/2026 | $195.54 | $196.16 | $190.54 | $190.65 | 1.69M |
| 1/21/2026 | $197.67 | $198.33 | $194.15 | $196.07 | 2.10M |
| 1/20/2026 | $198.67 | $201.51 | $196.33 | $198.87 | 2.23M |
| 1/16/2026 | $200.43 | $201.86 | $196.23 | $197.76 | 3.97M |
| 1/15/2026 | $198.01 | $201.72 | $197.70 | $201.07 | 1.29M |
| 1/14/2026 | $195.71 | $200.50 | $193.17 | $199.12 | 1.89M |
| 1/13/2026 | $193.10 | $196.66 | $192.96 | $195.29 | 1.83M |
| 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 |