Education
About Us
Working with TipRanks
Follow Us
The Hershey Company (HSY)
:HSY
Time Period
1Y
Events
Historical Prices
Rows:
Dec 03, 2025
183.63
185.43
180.45
180.63
180.63
-1.17%
1,437,226
0.88
Dec 02, 2025
184.48
185.00
180.21
182.77
182.77
-1.25%
1,648,198
1.01
Dec 01, 2025
187.73
187.99
184.92
185.08
185.08
-1.60%
1,289,245
0.79
Nov 28, 2025
188.00
189.49
187.50
188.08
188.08
-0.06%
527,740
0.32
Nov 26, 2025
188.39
189.05
187.04
188.20
188.20
+0.78%
1,061,917
0.65
Nov 25, 2025
186.22
186.96
185.40
186.75
186.75
+0.51%
1,341,927
0.82
Nov 24, 2025
186.29
187.94
185.11
185.80
185.80
-0.11%
2,821,573
1.75
Nov 21, 2025
184.10
187.00
181.83
186.00
186.00
+1.83%
1,874,466
1.17
Nov 20, 2025
181.65
185.08
180.95
182.66
182.66
+0.10%
1,512,006
0.95
Nov 19, 2025
181.91
183.01
181.41
182.48
182.48
-0.25%
1,374,397
0.87
Nov 18, 2025
179.11
184.56
178.86
182.93
182.93
+2.20%
2,216,023
1.41
Nov 17, 2025
180.32
184.60
178.87
179.00
179.00
-0.11%
2,295,413
1.47
Nov 14, 2025
179.24
180.55
177.17
179.20
179.20
+0.60%
1,595,826
1.03
Nov 13, 2025
178.22
181.44
177.69
178.14
178.14
-0.07%
1,924,740
1.25
Nov 12, 2025
173.53
179.44
173.39
178.26
178.26
+3.21%
2,426,738
1.59
Nov 11, 2025
170.01
174.34
169.84
172.72
172.72
+2.26%
2,037,545
1.35
Nov 10, 2025
169.86
169.91
164.02
168.91
168.91
-1.00%
2,248,231
1.50
Nov 07, 2025
168.78
171.39
168.00
170.61
170.61
+1.77%
1,260,915
0.82
Nov 06, 2025
168.65
170.30
167.29
167.64
167.64
-1.32%
1,612,480
1.05
Nov 05, 2025
166.14
170.22
165.31
169.88
169.88
+2.37%
2,199,176
1.44
Nov 04, 2025
162.42
166.88
161.67
165.95
165.95
+2.24%
2,084,479
1.38
Nov 03, 2025
168.22
168.66
161.43
162.31
162.31
-4.32%
2,657,399
1.79
Oct 31, 2025
171.49
171.71
166.41
169.63
169.63
-0.89%
2,500,701
1.70
Oct 30, 2025
172.13
172.93
163.09
171.16
171.16
-2.35%
4,295,112
3.00
Oct 29, 2025
178.73
179.17
173.50
175.28
175.28
-2.76%
3,128,282
2.21
Oct 28, 2025
179.66
182.36
179.41
180.25
180.25
-0.66%
1,760,406
1.22
Oct 27, 2025
179.95
181.50
178.94
181.45
181.45
+1.15%
1,335,035
0.92
Oct 24, 2025
182.90
182.90
179.31
179.38
179.38
-1.21%
1,217,569
0.84
Oct 23, 2025
184.25
184.76
180.90
181.58
181.58
-1.42%
1,139,340
0.78
Oct 22, 2025
185.74
186.13
181.81
184.20
184.20
-1.04%
1,254,747
0.86
Oct 21, 2025
187.30
187.52
185.31
186.13
186.13
-0.04%
905,986
0.61
Oct 20, 2025
187.52
189.03
184.07
186.21
186.21
-0.81%
1,433,273
0.96
Oct 17, 2025
188.17
188.44
184.89
187.74
187.74
+0.50%
3,175,428
2.12
Oct 16, 2025
192.02
194.21
186.47
186.80
186.80
-2.51%
1,508,294
1.00
Oct 15, 2025
189.64
191.63
188.79
191.60
191.60
+1.15%
1,551,276
1.02
Oct 14, 2025
188.60
191.45
184.53
189.43
189.43
+0.12%
1,604,115
1.06
Oct 13, 2025
188.70
189.67
186.62
189.20
189.20
-1.53%
1,577,404
1.04
Oct 10, 2025
193.71
195.72
191.57
192.13
192.13
-0.23%
1,199,230
0.79
Oct 09, 2025
195.92
195.92
191.10
192.58
192.58
-1.52%
1,165,362
0.77
Oct 08, 2025
194.49
196.59
193.76
195.56
195.56
+0.60%
1,013,482
0.66
Oct 07, 2025
195.99
197.12
193.32
194.39
194.39
-0.40%
1,417,735
0.91
Oct 06, 2025
195.40
196.05
192.91
195.18
195.18
+0.03%
1,392,912
0.89
Oct 03, 2025
189.00
195.34
188.76
195.13
195.13
+3.23%
1,678,789
1.07
Oct 02, 2025
186.99
189.88
186.79
189.02
189.02
+0.10%
1,056,716
0.68
Oct 01, 2025
187.09
189.39
184.45
188.83
188.83
+0.95%
1,273,949
0.82
Sep 30, 2025
184.76
187.66
183.19
187.05
187.05
+1.60%
1,074,887
0.68
Sep 29, 2025
187.67
188.60
183.27
184.11
184.11
-2.13%
1,334,746
0.83
Sep 26, 2025
185.12
188.42
185.00
188.11
188.11
+1.54%
1,043,252
0.64
Sep 25, 2025
192.34
192.34
185.11
185.26
185.26
-2.95%
1,356,709
0.83
Sep 24, 2025
190.80
192.08
190.10
190.89
190.89
+0.08%
1,136,438
0.69
Rows: