The Hershey Company$178.70KHC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $26.27 | $26.71 | $26.14 | $26.64 | +0.83% | 16.25M |
| Aug 3, 2026 | $26.29 | $26.53 | $26.06 | $26.42 | +2.21% | 13.62M |
| Jul 31, 2026 | $26.02 | $26.28 | $25.82 | $25.85 | -2.01% | 13.03M |
| Jul 30, 2026 | $27.01 | $27.11 | $26.25 | $26.38 | -4.49% | 14.59M |
| Jul 29, 2026 | $27.23 | $28.09 | $27.21 | $27.62 | +1.17% | 17.87M |
| Jul 28, 2026 | $26.72 | $27.66 | $26.62 | $27.30 | +4.12% | 20.68M |
| Jul 27, 2026 | $25.70 | $26.39 | $25.70 | $26.22 | +2.14% | 16.74M |
| Jul 24, 2026 | $25.37 | $25.70 | $25.26 | $25.67 | +1.22% | 13.01M |
| Jul 23, 2026 | $25.75 | $25.99 | $25.17 | $25.36 | -2.31% | 14.53M |
| Jul 22, 2026 | $26.24 | $26.33 | $25.87 | $25.96 | +0.66% | 10.76M |
| Jul 21, 2026 | $25.90 | $26.18 | $25.62 | $25.79 | -0.27% | 9.23M |
| Jul 20, 2026 | $25.88 | $26.12 | $25.65 | $25.86 | -0.08% | 10.64M |
| Jul 17, 2026 | $26.61 | $27.13 | $25.75 | $25.88 | -1.33% | 15.37M |
| Jul 16, 2026 | $25.72 | $26.40 | $25.67 | $26.23 | +3.06% | 15.88M |
| Jul 15, 2026 | $25.02 | $25.78 | $24.71 | $25.45 | +1.48% | 11.93M |
| Jul 14, 2026 | $25.05 | $25.16 | $24.79 | $25.08 | -0.59% | 10.13M |
| Jul 13, 2026 | $24.92 | $25.33 | $24.92 | $25.23 | +1.53% | 10.60M |
| Jul 10, 2026 | $24.71 | $25.05 | $24.51 | $24.85 | +0.69% | 6.69M |
| Jul 9, 2026 | $24.77 | $25.02 | $24.58 | $24.68 | -0.96% | 10.57M |
| Jul 8, 2026 | $25.54 | $25.62 | $24.90 | $24.92 | -1.50% | 9.66M |
| Jul 7, 2026 | $25.31 | $25.75 | $25.25 | $25.30 | +1.93% | 11.51M |
| Jul 6, 2026 | $25.30 | $25.47 | $24.48 | $24.82 | -2.17% | 15.09M |
| Jul 2, 2026 | $25.25 | $25.52 | $25.04 | $25.37 | +1.44% | 14.47M |
| Jul 1, 2026 | $24.03 | $25.05 | $24.02 | $25.01 | +5.88% | 18.35M |
| Jun 30, 2026 | $24.01 | $24.33 | $23.60 | $23.62 | -2.36% | 12.85M |
| Jun 29, 2026 | $23.74 | $24.31 | $23.71 | $24.19 | +2.07% | 14.86M |
| Jun 26, 2026 | $23.66 | $24.05 | $23.55 | $23.70 | +0.98% | 14.93M |
| Jun 25, 2026 | $23.00 | $23.84 | $22.94 | $23.47 | +2.31% | 15.32M |
| Jun 24, 2026 | $22.55 | $23.08 | $22.55 | $22.94 | +2.09% | 16.34M |
| Jun 23, 2026 | $22.36 | $22.60 | $22.24 | $22.47 | +2.00% | 12.67M |
| Jun 22, 2026 | $22.65 | $22.72 | $22.01 | $22.03 | -3.46% | 16.78M |
| Jun 18, 2026 | $23.10 | $23.14 | $22.75 | $22.82 | -1.64% | 21.35M |
| Jun 17, 2026 | $23.56 | $23.92 | $22.96 | $23.20 | -2.52% | 12.97M |
| Jun 16, 2026 | $24.00 | $24.00 | $23.52 | $23.80 | -0.79% | 13.17M |
| Jun 15, 2026 | $24.24 | $24.37 | $23.97 | $23.99 | -1.64% | 10.70M |
| Jun 12, 2026 | $24.21 | $24.41 | $24.09 | $24.39 | +0.70% | 7.92M |
| Jun 11, 2026 | $24.07 | $24.35 | $23.97 | $24.22 | +0.71% | 10.31M |
| Jun 10, 2026 | $23.60 | $24.15 | $23.44 | $24.05 | +2.65% | 11.92M |
| Jun 9, 2026 | $23.36 | $23.71 | $23.31 | $23.43 | +0.34% | 13.53M |
| Jun 8, 2026 | $22.48 | $23.40 | $22.42 | $23.35 | +3.41% | 15.06M |
| Jun 5, 2026 | $22.28 | $22.75 | $22.15 | $22.58 | +0.49% | 14.56M |
| Jun 4, 2026 | $23.17 | $23.22 | $22.36 | $22.47 | -1.27% | 19.53M |
| Jun 3, 2026 | $23.06 | $23.39 | $22.61 | $22.76 | -2.44% | 18.17M |
| Jun 2, 2026 | $23.68 | $23.74 | $23.23 | $23.33 | -1.27% | 13.84M |
| Jun 1, 2026 | $23.80 | $23.96 | $23.45 | $23.63 | -1.58% | 13.31M |
| May 29, 2026 | $24.45 | $24.48 | $23.87 | $24.01 | -1.88% | 21.15M |
| May 28, 2026 | $24.44 | $24.71 | $24.40 | $24.47 | +0.37% | 10.36M |
| May 27, 2026 | $24.08 | $24.70 | $24.07 | $24.38 | +2.22% | 13.45M |
| May 26, 2026 | $23.81 | $24.10 | $23.70 | $23.85 | +0.25% | 15.19M |
| May 22, 2026 | $23.57 | $23.96 | $23.53 | $23.79 | +1.06% | 11.19M |
| May 21, 2026 | $23.55 | $23.82 | $23.18 | $23.54 | +0.04% | 13.15M |
| May 20, 2026 | $23.19 | $23.66 | $22.94 | $23.53 | +1.07% | 13.96M |
| May 19, 2026 | $23.37 | $23.59 | $23.01 | $23.28 | -0.30% | 13.74M |
| May 18, 2026 | $22.96 | $23.40 | $22.82 | $23.35 | +1.88% | 20.07M |
| May 15, 2026 | $23.43 | $23.63 | $22.91 | $22.92 | -1.67% | 11.59M |
| May 14, 2026 | $23.37 | $23.82 | $23.14 | $23.31 | +0.56% | 16.24M |
| May 13, 2026 | $23.40 | $23.72 | $23.10 | $23.18 | -0.81% | 12.12M |
| May 12, 2026 | $23.44 | $23.64 | $23.02 | $23.37 | +0.47% | 14.84M |
| May 11, 2026 | $24.00 | $24.12 | $23.10 | $23.26 | -2.92% | 13.96M |
| May 8, 2026 | $23.62 | $24.15 | $23.45 | $23.96 | — | 13.36M |
