Hershey Co (HSY)

184.63
-9.41 (-4.85%)
NYSE· Last Trade: Jun 1st, 11:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hershey Co (HSY)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.02196.33193.00194.032,836,873194.03
5/28/2026197.22198.44195.72197.041,359,547197.04
5/27/2026194.70200.00194.28197.821,957,381197.82
5/26/2026196.00196.08190.20191.122,139,240191.12
5/22/2026190.56195.07190.51194.781,621,036194.78
5/21/2026188.58192.77186.75190.391,572,392190.39
5/20/2026191.68192.12188.00190.841,615,262190.84
5/19/2026192.24195.91189.81192.802,043,542192.80
5/18/2026186.25191.87186.25191.731,678,170191.73
5/15/2026190.38190.65186.18186.981,599,553186.98
5/14/2026196.49196.58189.83190.321,592,021188.87
5/13/2026191.41196.58190.35195.673,303,183194.18
5/12/2026190.45192.63188.55191.911,829,949190.45
5/11/2026185.76189.69183.69189.232,315,937187.79
5/08/2026187.00187.76184.75185.941,587,777184.52
5/07/2026185.46187.35182.84187.061,855,266185.63
5/06/2026185.35187.55184.13186.412,401,991184.99
5/05/2026181.67186.39181.64184.911,702,225183.50
5/04/2026181.54183.00180.40182.011,714,610180.62
5/01/2026186.59188.08180.18182.341,794,127180.95
4/30/2026187.22189.43181.45185.743,217,011184.32
4/29/2026188.50190.09187.03189.162,457,952187.72
4/28/2026188.99189.80186.59187.921,821,829186.49
4/27/2026191.56192.81186.15186.492,413,611185.07
4/24/2026191.63193.07190.08191.481,607,717190.02
4/23/2026189.68193.50189.62192.101,637,812190.63
4/22/2026188.55189.96187.76188.651,421,528187.21
4/21/2026191.24191.95188.22188.711,258,407187.27
4/20/2026194.10195.68191.06191.452,084,712189.99
4/17/2026190.17194.91189.65192.633,200,921191.16
4/16/2026192.00193.29190.72191.361,740,682189.90
4/15/2026196.67197.53191.74191.892,131,417190.43
4/14/2026196.12200.39193.93197.682,588,364196.17
4/13/2026200.24201.37196.84197.612,357,759196.10
4/10/2026210.79211.09202.19202.311,885,527200.77
4/09/2026207.60210.92207.00210.841,489,459209.23
4/08/2026207.32209.02206.27208.991,283,843207.40
4/07/2026207.64208.84205.95206.981,781,491205.40
4/06/2026205.45208.84204.99207.971,474,462206.38
4/02/2026202.80206.49200.82206.191,686,228204.62
4/01/2026203.39205.21199.62202.892,245,650201.34
3/31/2026215.07215.19205.54207.892,473,285206.30
3/30/2026213.55215.28211.38213.551,617,399211.92
3/27/2026210.93216.07210.44213.731,715,049212.10
3/26/2026215.28217.16209.95210.432,009,775208.82
3/25/2026215.84217.64212.18217.001,170,980215.34
3/24/2026214.28217.39212.30215.201,171,324213.56
3/23/2026211.30216.39210.26215.171,712,592213.53
3/20/2026211.69212.37208.98210.145,666,600208.54
3/19/2026212.19212.71209.13210.582,274,957208.97
3/18/2026216.71218.16212.21212.721,813,163211.10
3/17/2026220.93221.02214.81217.711,183,785216.05
3/16/2026219.22221.38218.01220.111,403,258218.43
3/13/2026218.30219.99216.22217.091,160,486215.43
3/12/2026217.01219.69214.66215.501,430,739213.86
3/11/2026218.08219.14214.85217.851,306,080216.19
3/10/2026219.78222.25216.58219.001,568,999217.33
3/09/2026223.88224.92220.22222.782,149,846221.08
3/06/2026225.61227.29224.03224.991,270,459223.27
3/05/2026229.21229.84225.22226.581,763,015224.85
3/04/2026234.96236.02230.18232.051,249,439230.28
3/03/2026234.04236.66232.74234.161,165,118232.37
3/02/2026235.43239.48234.74235.691,073,082233.89