The Hershey Company
HSY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.22% | 1.38M |
| Aug 7, 2026 | $182.21 | $184.09 | $181.50 | $182.35 | -0.37% | 1.04M |
| Aug 6, 2026 | $180.78 | $183.08 | $179.38 | $183.02 | +1.92% | 1.35M |
| Aug 5, 2026 | $180.00 | $180.08 | $177.81 | $179.58 | +0.30% | 1.26M |
| Aug 4, 2026 | $177.30 | $179.17 | $173.59 | $179.04 | +0.77% | 1.69M |
| Aug 3, 2026 | $177.06 | $180.62 | $175.88 | $177.67 | +1.50% | 1.56M |
| Jul 31, 2026 | $176.19 | $177.37 | $173.91 | $175.05 | -1.23% | 2.17M |
| Jul 30, 2026 | $182.25 | $183.88 | $177.01 | $177.23 | -3.63% | 1.98M |
| Jul 29, 2026 | $183.25 | $188.37 | $182.60 | $183.91 | +0.28% | 2.48M |
| Jul 28, 2026 | $183.20 | $185.90 | $180.86 | $183.39 | +1.78% | 1.97M |
| Jul 27, 2026 | $175.28 | $180.58 | $175.28 | $180.19 | +3.38% | 2.00M |
| Jul 24, 2026 | $172.99 | $175.56 | $172.12 | $174.30 | +1.25% | 1.95M |
| Jul 23, 2026 | $170.00 | $172.46 | $169.25 | $172.14 | -0.11% | 2.11M |
| Jul 22, 2026 | $171.15 | $172.75 | $170.59 | $172.33 | +1.00% | 1.06M |
| Jul 21, 2026 | $169.54 | $172.13 | $169.50 | $170.63 | -0.62% | 1.19M |
| Jul 20, 2026 | $170.00 | $172.83 | $168.75 | $171.70 | +0.16% | 2.04M |
| Jul 17, 2026 | $176.89 | $177.66 | $170.89 | $171.42 | -1.89% | 1.10M |
| Jul 16, 2026 | $171.35 | $176.52 | $170.98 | $174.72 | +2.61% | 1.38M |
| Jul 15, 2026 | $170.20 | $172.77 | $169.49 | $170.27 | -0.69% | 1.25M |
| Jul 14, 2026 | $174.50 | $175.26 | $169.93 | $171.46 | -2.16% | 1.38M |
| Jul 13, 2026 | $172.45 | $177.64 | $171.88 | $175.24 | +0.91% | 1.96M |
| Jul 10, 2026 | $172.08 | $174.30 | $171.21 | $173.66 | +1.17% | 2.42M |
| Jul 9, 2026 | $173.09 | $174.03 | $170.85 | $171.65 | -1.58% | 2.64M |
| Jul 8, 2026 | $176.50 | $177.21 | $173.54 | $174.41 | -0.88% | 1.86M |
| Jul 7, 2026 | $180.37 | $182.11 | $175.42 | $175.95 | -0.88% | 2.09M |
| Jul 6, 2026 | $182.11 | $183.38 | $176.67 | $177.51 | -2.54% | 2.53M |
| Jul 2, 2026 | $180.37 | $183.24 | $179.03 | $182.14 | +1.94% | 2.37M |
| Jul 1, 2026 | $175.22 | $180.95 | $175.22 | $178.67 | +1.84% | 2.57M |
| Jun 30, 2026 | $178.76 | $179.40 | $174.91 | $175.45 | -3.38% | 2.22M |
| Jun 29, 2026 | $179.95 | $181.67 | $178.82 | $181.58 | +1.38% | 1.35M |
| Jun 26, 2026 | $177.62 | $179.74 | $176.67 | $179.11 | +1.38% | 2.03M |
| Jun 25, 2026 | $182.99 | $182.99 | $176.63 | $176.68 | -3.47% | 2.12M |
| Jun 24, 2026 | $180.00 | $183.56 | $180.00 | $183.04 | +2.10% | 2.49M |
| Jun 23, 2026 | $174.68 | $179.41 | $173.41 | $179.27 | +4.90% | 2.86M |
| Jun 22, 2026 | $171.00 | $173.70 | $167.77 | $170.89 | -1.01% | 3.29M |
| Jun 18, 2026 | $173.43 | $174.41 | $171.10 | $172.63 | -1.53% | 4.12M |
| Jun 17, 2026 | $181.00 | $183.15 | $172.46 | $175.31 | — | 3.82M |
