tiprankstipranks
Trending News
More News >
The Hershey Company (HSY)
:HSY
US Market
Advertisement

The Hershey Company (HSY) Historical Prices

Compare
2,538 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 23, 2025
191.93
192.92
189.82
190.74
190.74
-0.83%
1,308,833
0.79
Sep 22, 2025
190.12
193.46
188.32
192.34
192.34
+1.14%
1,718,443
1.04
Sep 19, 2025
189.22
190.69
187.86
190.18
190.18
+0.58%
3,209,101
1.93
Sep 18, 2025
189.12
190.50
187.58
189.08
189.08
-1.05%
1,869,312
1.12
Sep 17, 2025
193.09
194.91
189.95
191.09
191.09
-1.22%
1,189,362
0.71
Sep 16, 2025
192.48
195.35
188.71
193.45
193.45
+4.25%
2,815,464
1.71
Sep 15, 2025
186.31
186.93
184.26
185.56
185.56
+0.30%
939,532
0.57
Sep 12, 2025
184.63
185.62
183.45
185.01
185.01
-0.29%
871,568
0.52
Sep 11, 2025
186.21
187.75
185.44
185.55
185.55
-0.03%
915,985
0.54
Sep 10, 2025
186.63
187.36
182.99
185.60
185.60
-1.11%
1,336,451
0.79
Sep 09, 2025
187.74
188.85
187.20
187.69
187.69
+0.09%
925,061
0.55
Sep 08, 2025
184.62
188.39
184.03
187.53
187.53
+1.11%
1,466,263
0.87
Sep 05, 2025
185.59
190.21
185.12
185.48
185.48
+0.10%
1,330,068
0.79
Sep 04, 2025
184.91
186.20
184.00
185.30
185.30
+0.33%
733,703
0.43
Sep 03, 2025
185.44
186.45
182.79
184.69
184.69
-0.59%
1,112,148
0.65
Sep 02, 2025
183.98
186.04
183.62
185.78
185.78
+1.10%
1,209,989
0.71
Aug 29, 2025
180.16
184.22
179.98
183.75
183.75
+2.09%
1,108,719
0.65
Aug 28, 2025
180.58
181.13
177.74
179.99
179.99
-0.92%
1,220,234
0.71
Aug 27, 2025
182.70
183.68
181.20
181.66
181.66
-0.95%
882,503
0.51
Aug 26, 2025
180.15
183.57
179.73
183.40
183.40
+1.51%
1,325,806
0.75
Aug 25, 2025
181.07
181.84
178.96
180.68
180.68
-0.41%
1,121,673
0.63
Aug 22, 2025
180.27
181.99
179.40
181.43
181.43
+1.15%
1,110,311
0.62
Aug 21, 2025
180.15
180.36
178.43
179.36
179.36
-1.23%
1,171,397
0.65
Aug 20, 2025
181.95
185.00
181.12
181.59
181.59
+0.45%
1,289,061
0.71
Aug 19, 2025
179.08
182.25
179.03
180.77
180.77
+1.33%
1,496,777
0.82
Aug 18, 2025
178.53
179.37
177.29
178.40
178.40
+0.23%
1,154,834
0.63
Aug 15, 2025
180.98
180.98
176.34
177.99
177.99
-0.50%
1,289,996
0.70
Aug 14, 2025
179.29
181.03
177.59
180.26
178.89
+0.88%
1,290,962
0.70
Aug 13, 2025
175.50
180.77
175.50
180.06
178.69
+2.82%
1,248,029
0.67
Aug 12, 2025
176.25
177.89
174.83
176.47
175.13
+1.37%
1,447,260
0.78
Aug 11, 2025
184.63
184.64
173.97
175.42
174.09
-4.07%
3,185,044
1.74
Aug 08, 2025
187.05
187.40
183.44
184.27
182.87
-0.97%
1,655,463
0.90
Aug 07, 2025
188.29
190.56
185.01
187.50
186.07
+0.18%
1,977,786
1.08
Aug 06, 2025
188.93
189.82
186.22
188.59
187.16
+0.58%
1,062,157
0.58
Aug 05, 2025
190.37
192.67
188.88
188.94
187.50
-0.01%
1,109,056
0.60
Aug 04, 2025
188.37
191.07
187.81
190.41
188.96
+1.51%
1,344,992
0.72
Aug 01, 2025
187.89
191.17
187.48
189.01
187.57
+2.33%
2,072,883
1.10
Jul 31, 2025
186.31
189.75
185.25
186.13
184.72
-0.67%
2,167,850
1.14
Jul 30, 2025
194.00
199.00
188.01
188.83
187.39
+2.17%
3,009,339
1.61
Jul 29, 2025
184.24
186.84
182.92
186.23
184.81
+1.68%
2,203,866
1.19
Jul 28, 2025
185.57
186.48
182.41
184.56
183.16
-0.61%
1,533,433
0.83
Jul 25, 2025
183.88
187.66
182.59
187.12
185.70
+2.53%
1,943,827
1.06
Jul 24, 2025
183.18
184.24
181.62
183.90
182.50
+1.13%
1,129,997
0.62
Jul 23, 2025
182.06
185.41
181.80
183.23
181.84
+1.62%
1,782,160
0.98
Jul 22, 2025
175.93
182.63
175.33
181.69
180.31
+3.58%
2,193,709
1.23
Jul 21, 2025
174.18
181.28
174.18
176.75
175.41
+3.98%
3,328,571
1.90
Jul 18, 2025
171.55
173.01
170.83
171.29
169.99
+0.80%
2,394,426
1.38
Jul 17, 2025
166.01
171.70
165.62
171.23
169.93
+5.04%
2,096,545
1.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis