The Hershey Company
HSY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $167.60 | $171.41 | $166.50 | $171.25 | +3.41% | 2.00M |
| Oct 30, 2026 | $162.21 | $165.98 | $161.50 | $165.61 | +3.33% | 2.26M |
| Oct 29, 2026 | $161.78 | $166.31 | $159.88 | $160.28 | -2.13% | 2.62M |
| Oct 28, 2026 | $162.42 | $164.31 | $162.30 | $163.77 | -0.45% | 1.97M |
| Oct 27, 2026 | $165.72 | $166.52 | $163.05 | $164.51 | -2.21% | 1.94M |
| Oct 26, 2026 | $167.37 | $168.83 | $165.69 | $168.23 | -0.83% | 1.82M |
| Oct 23, 2026 | $174.47 | $175.15 | $168.94 | $169.64 | -3.42% | 1.86M |
| Oct 22, 2026 | $169.10 | $175.75 | $168.16 | $175.64 | +4.67% | 1.92M |
| Oct 21, 2026 | $168.68 | $169.75 | $166.91 | $167.81 | -1.04% | 1.50M |
| Oct 20, 2026 | $168.15 | $169.58 | $167.20 | $169.58 | +1.54% | 1.35M |
| Oct 19, 2026 | $169.41 | $170.40 | $166.73 | $167.00 | -2.24% | 1.55M |
| Oct 16, 2026 | $170.42 | $172.12 | $169.44 | $170.83 | +1.27% | 1.97M |
| Oct 15, 2026 | $166.96 | $169.72 | $166.92 | $168.68 | +2.70% | 1.45M |
| Oct 14, 2026 | $164.86 | $165.49 | $161.88 | $164.25 | +0.74% | 1.16M |
| Oct 13, 2026 | $165.21 | $165.42 | $162.32 | $163.05 | -0.48% | 1.12M |
| Oct 12, 2026 | $162.04 | $164.14 | $160.67 | $163.84 | +0.68% | 1.23M |
| Oct 9, 2026 | $162.11 | $163.11 | $161.34 | $162.74 | +0.12% | 1.09M |
| Oct 8, 2026 | $161.02 | $163.43 | $160.68 | $162.54 | +1.37% | 1.58M |
| Oct 7, 2026 | $162.00 | $162.54 | $159.75 | $160.34 | -0.29% | 944.54K |
| Oct 6, 2026 | $160.83 | $161.84 | $159.53 | $160.80 | -0.13% | 1.40M |
| Oct 5, 2026 | $160.33 | $162.85 | $159.22 | $161.01 | +0.51% | 1.59M |
| Oct 2, 2026 | $159.00 | $161.00 | $158.78 | $160.19 | +0.56% | 1.20M |
| Oct 1, 2026 | $156.71 | $160.20 | $156.16 | $159.30 | +1.07% | 2.13M |
| Sep 30, 2026 | $162.98 | $163.14 | $157.44 | $157.61 | -2.35% | 2.04M |
| Sep 29, 2026 | $162.68 | $163.68 | $160.61 | $161.41 | -1.82% | 1.67M |
| Sep 28, 2026 | $166.04 | $166.77 | $164.31 | $164.41 | -1.18% | 1.40M |
| Sep 25, 2026 | $166.50 | $167.75 | $166.04 | $166.37 | -0.31% | 989.29K |
| Sep 24, 2026 | $169.33 | $170.12 | $166.55 | $166.88 | -0.93% | 991.21K |
| Sep 23, 2026 | $168.73 | $169.71 | $167.48 | $168.45 | -0.01% | 1.07M |
| Sep 22, 2026 | $169.12 | $169.57 | $168.04 | $168.46 | +0.33% | 1.20M |
| Sep 21, 2026 | $170.00 | $170.50 | $167.09 | $167.90 | -1.11% | 1.44M |
| Sep 18, 2026 | $168.12 | $170.49 | $166.69 | $169.79 | +0.87% | 4.29M |
| Sep 17, 2026 | $171.48 | $171.56 | $168.29 | $168.33 | -1.44% | 1.46M |
| Sep 16, 2026 | $171.09 | $172.72 | $170.69 | $170.79 | +0.22% | 1.04M |
| Sep 15, 2026 | $173.00 | $173.66 | $169.42 | $170.42 | -1.88% | 2.04M |
| Sep 14, 2026 | $175.86 | $178.03 | $173.50 | $173.68 | +0.21% | 1.13M |
| Sep 11, 2026 | $175.05 | $175.39 | $172.84 | $173.32 | -0.59% | 1.02M |
| Sep 10, 2026 | $173.92 | $176.20 | $173.22 | $174.34 | +1.25% | 1.34M |
| Sep 9, 2026 | $173.00 | $173.30 | $169.71 | $172.19 | -0.62% | 1.46M |
| Sep 8, 2026 | $172.49 | $175.00 | $170.39 | $173.27 | +0.07% | 1.22M |
| Sep 4, 2026 | $173.42 | $174.88 | $172.84 | $173.15 | -1.09% | 1.49M |
| Sep 3, 2026 | $174.26 | $176.55 | $172.02 | $175.06 | -1.34% | 1.26M |
| Sep 2, 2026 | $176.67 | $179.26 | $174.95 | $177.43 | +0.81% | 1.01M |
| Sep 1, 2026 | $177.16 | $179.19 | $175.89 | $176.00 | -0.12% | 1.56M |
| Aug 31, 2026 | $179.18 | $179.18 | $175.29 | $176.21 | -1.59% | 1.69M |
| Aug 28, 2026 | $182.20 | $184.10 | $179.00 | $179.05 | -1.25% | 821.46K |
| Aug 27, 2026 | $181.94 | $183.13 | $180.07 | $181.32 | -2.17% | 1.05M |
| Aug 26, 2026 | $186.76 | $187.59 | $185.29 | $185.35 | -0.98% | 727.30K |
| Aug 25, 2026 | $188.13 | $188.91 | $186.01 | $187.18 | -1.45% | 932.25K |
| Aug 24, 2026 | $187.98 | $190.25 | $187.00 | $189.94 | +1.87% | 1.07M |
| Aug 21, 2026 | $187.62 | $188.73 | $185.46 | $186.46 | -0.98% | 927.45K |
| Aug 20, 2026 | $187.00 | $190.46 | $186.79 | $188.31 | -0.25% | 1.11M |
| Aug 19, 2026 | $184.65 | $189.83 | $184.54 | $188.79 | +2.91% | 1.35M |
| Aug 18, 2026 | $183.01 | $184.15 | $181.18 | $183.45 | +1.32% | 960.06K |
| Aug 17, 2026 | $182.40 | $184.12 | $180.16 | $181.06 | -1.72% | 1.06M |
| Aug 14, 2026 | $184.93 | $185.95 | $183.56 | $184.22 | -1.02% | 933.23K |
| Aug 13, 2026 | $185.09 | $186.69 | $184.94 | $186.12 | +1.03% | 1.08M |
| Aug 12, 2026 | $180.57 | $184.46 | $179.20 | $184.23 | +1.24% | 965.30K |
| Aug 11, 2026 | $181.00 | $183.32 | $180.72 | $181.98 | -0.42% | 1.59M |
| Aug 10, 2026 | $181.07 | $182.88 | $180.21 | $182.75 | — | 1.38M |
