The Hershey Company HSY
174.27 USD +0.98 (+0.57%)
Regular-session close
172.01 -2.26 -1.30%
After hours · Nov 13, 4:46 PM ET
173.21 Day range 176.23
157.61 52-week range 236.28
- YTD
- -4.24%
- 1 year
- -2.17%
HSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 175.16 | 176.23 | 173.21 | 174.27 | +0.98 | +0.57% | 1,479,636 |
| Nov 12, 2026 | 178.08 | 178.52 | 173.23 | 173.29 | -3.14 | -1.78% | 1,412,365 |
| Nov 11, 2026 | 171.58 | 176.43 | 171.58 | 176.43 | +2.48 | +1.43% | 3,214,961 |
| Nov 10, 2026 | 172.82 | 174.01 | 170.85 | 173.95 | +0.47 | +0.27% | 1,544,290 |
| Nov 9, 2026 | 176.90 | 176.80 | 169.70 | 173.48 | -4.60 | -2.58% | 2,387,562 |
| Nov 6, 2026 | 171.23 | 179.83 | 171.23 | 178.08 | +0.65 | +0.37% | 2,751,700 |
| Nov 5, 2026 | 177.12 | 178.55 | 172.99 | 177.43 | +2.93 | +1.68% | 2,494,500 |
| Nov 4, 2026 | 171.40 | 175.57 | 170.55 | 174.50 | +6.96 | +4.15% | 2,108,400 |
| Nov 3, 2026 | 169.47 | 169.90 | 165.50 | 167.54 | -3.71 | -2.17% | 1,554,800 |
| Nov 2, 2026 | 167.60 | 171.41 | 166.50 | 171.25 | +5.64 | +3.41% | 1,997,600 |
| Oct 30, 2026 | 162.21 | 165.98 | 161.50 | 165.61 | +5.33 | +3.33% | 2,261,600 |
| Oct 29, 2026 | 161.78 | 166.31 | 159.88 | 160.28 | -3.49 | -2.13% | 2,615,300 |
| Oct 28, 2026 | 162.42 | 164.31 | 162.30 | 163.77 | -0.74 | -0.45% | 1,971,000 |
| Oct 27, 2026 | 165.72 | 166.52 | 163.05 | 164.51 | -3.72 | -2.21% | 1,943,000 |
| Oct 26, 2026 | 167.37 | 168.83 | 165.69 | 168.23 | -1.41 | -0.83% | 1,818,500 |
| Oct 23, 2026 | 174.47 | 175.15 | 168.94 | 169.64 | -6.00 | -3.42% | 1,861,200 |
| Oct 22, 2026 | 169.10 | 175.75 | 168.16 | 175.64 | +7.83 | +4.67% | 1,915,100 |
| Oct 21, 2026 | 168.68 | 169.75 | 166.91 | 167.81 | -1.77 | -1.04% | 1,501,700 |
| Oct 20, 2026 | 168.15 | 169.58 | 167.20 | 169.58 | +2.58 | +1.54% | 1,350,100 |
| Oct 19, 2026 | 169.41 | 170.40 | 166.73 | 167.00 | -3.83 | -2.24% | 1,551,200 |
| Oct 16, 2026 | 170.42 | 172.12 | 169.44 | 170.83 | +2.15 | +1.27% | 1,970,500 |
| Oct 15, 2026 | 166.96 | 169.72 | 166.92 | 168.68 | +4.43 | +2.70% | 1,446,600 |
| Oct 14, 2026 | 164.86 | 165.49 | 161.88 | 164.25 | +1.20 | +0.74% | 1,157,700 |
| Oct 13, 2026 | 165.21 | 165.42 | 162.32 | 163.05 | -0.79 | -0.48% | 1,118,500 |
| Oct 12, 2026 | 162.04 | 164.14 | 160.67 | 163.84 | +1.10 | +0.68% | 1,228,400 |
| Oct 9, 2026 | 162.11 | 163.11 | 161.34 | 162.74 | +0.20 | +0.12% | 1,091,800 |
| Oct 8, 2026 | 161.02 | 163.43 | 160.68 | 162.54 | +2.20 | +1.37% | 1,578,300 |
| Oct 7, 2026 | 162.00 | 162.54 | 159.75 | 160.34 | -0.46 | -0.29% | 944,400 |
| Oct 6, 2026 | 160.83 | 161.84 | 159.53 | 160.80 | -0.21 | -0.13% | 1,396,700 |
| Oct 5, 2026 | 160.33 | 162.85 | 159.22 | 161.01 | +0.82 | +0.51% | 1,594,200 |
| Oct 2, 2026 | 159.00 | 161.00 | 158.78 | 160.19 | +0.89 | +0.56% | 1,200,500 |
| Oct 1, 2026 | 156.71 | 160.20 | 156.16 | 159.30 | +1.69 | +1.07% | 2,132,100 |
| Sep 30, 2026 | 162.98 | 163.14 | 157.44 | 157.61 | -3.80 | -2.35% | 2,041,300 |
| Sep 29, 2026 | 162.68 | 163.68 | 160.61 | 161.41 | -3.00 | -1.82% | 1,669,700 |
| Sep 28, 2026 | 166.04 | 166.77 | 164.31 | 164.41 | -1.96 | -1.18% | 1,398,100 |
| Sep 25, 2026 | 166.50 | 167.75 | 166.04 | 166.37 | -0.51 | -0.31% | 989,200 |
| Sep 24, 2026 | 169.33 | 170.12 | 166.55 | 166.88 | -1.57 | -0.93% | 991,100 |
| Sep 23, 2026 | 168.73 | 169.71 | 167.48 | 168.45 | -0.01 | -0.01% | 1,071,300 |
| Sep 22, 2026 | 169.12 | 169.57 | 168.04 | 168.46 | +0.56 | +0.33% | 1,197,800 |
| Sep 21, 2026 | 170.00 | 170.50 | 167.09 | 167.90 | -1.89 | -1.11% | 1,439,100 |
| Sep 18, 2026 | 168.12 | 170.49 | 166.69 | 169.79 | +1.46 | +0.87% | 4,287,000 |
| Sep 17, 2026 | 171.48 | 171.56 | 168.29 | 168.33 | -2.46 | -1.44% | 1,462,700 |
| Sep 16, 2026 | 171.09 | 172.72 | 170.69 | 170.79 | +0.37 | +0.22% | 1,038,100 |
| Sep 15, 2026 | 173.00 | 173.66 | 169.42 | 170.42 | -3.26 | -1.88% | 2,043,100 |
| Sep 14, 2026 | 175.86 | 178.03 | 173.50 | 173.68 | +0.36 | +0.21% | 1,132,600 |
| Sep 11, 2026 | 175.05 | 175.39 | 172.84 | 173.32 | -1.02 | -0.59% | 1,018,800 |
| Sep 10, 2026 | 173.92 | 176.20 | 173.22 | 174.34 | +2.15 | +1.25% | 1,338,900 |
| Sep 9, 2026 | 173.00 | 173.30 | 169.71 | 172.19 | -1.08 | -0.62% | 1,459,300 |
| Sep 8, 2026 | 172.49 | 175.00 | 170.39 | 173.27 | +0.12 | +0.07% | 1,218,000 |
| Sep 4, 2026 | 173.42 | 174.88 | 172.84 | 173.15 | -1.91 | -1.09% | 1,494,400 |
| Sep 3, 2026 | 174.26 | 176.55 | 172.02 | 175.06 | -2.37 | -1.34% | 1,261,700 |
| Sep 2, 2026 | 176.67 | 179.26 | 174.95 | 177.43 | +1.43 | +0.81% | 1,007,600 |
| Sep 1, 2026 | 177.16 | 179.19 | 175.89 | 176.00 | -0.21 | -0.12% | 1,564,000 |
| Aug 31, 2026 | 179.18 | 179.18 | 175.29 | 176.21 | -2.84 | -1.59% | 1,694,600 |
| Aug 28, 2026 | 182.20 | 184.10 | 179.00 | 179.05 | -2.27 | -1.25% | 821,400 |
| Aug 27, 2026 | 181.94 | 183.13 | 180.07 | 181.32 | -4.03 | -2.17% | 1,049,700 |
| Aug 26, 2026 | 186.76 | 187.59 | 185.29 | 185.35 | -1.83 | -0.98% | 727,200 |
| Aug 25, 2026 | 188.13 | 188.91 | 186.01 | 187.18 | -2.76 | -1.45% | 932,200 |
| Aug 24, 2026 | 187.98 | 190.25 | 187.00 | 189.94 | +3.48 | +1.87% | 1,072,100 |
| Aug 21, 2026 | 187.62 | 188.73 | 185.46 | 186.46 | -1.85 | -0.98% | 927,400 |
| Aug 20, 2026 | 187.00 | 190.46 | 186.79 | 188.31 | -0.48 | -0.25% | 1,110,700 |
| Aug 19, 2026 | 184.65 | 189.83 | 184.54 | 188.79 | +5.34 | +2.91% | 1,347,600 |
| Aug 18, 2026 | 183.01 | 184.15 | 181.18 | 183.45 | +2.39 | +1.32% | 960,100 |
| Aug 17, 2026 | 182.40 | 184.12 | 180.16 | 181.06 | -3.16 | -1.72% | 1,064,500 |
| Aug 14, 2026 | 184.93 | 185.95 | 183.56 | 184.22 | -1.90 | -1.02% | 933,200 |
65 days, newest first. Daily bars as drawn on the HSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.