Hershey

169.87
-0.75 (-0.44%)
At close: Mar 28, 2025, 3:59 PM
169.01
-0.50%
After-hours: Mar 28, 2025, 06:56 PM EDT

HSY Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 172.00 173.55 169.23 169.86 -0.76 -0.45% 1,075,151
Mar 27, 2025 169.80 171.55 168.01 170.62 2.10 1.25% 754,900
Mar 26, 2025 165.09 169.70 165.09 168.52 3.29 1.99% 1,123,261
Mar 25, 2025 167.54 167.54 164.43 165.23 -2.78 -1.65% 1,409,434
Mar 24, 2025 166.85 168.74 164.51 168.01 0.83 0.50% 1,475,462
Mar 21, 2025 164.26 167.86 164.26 167.18 2.71 1.65% 3,047,100
Mar 20, 2025 167.25 167.78 163.80 164.47 -2.88 -1.72% 1,696,752
Mar 19, 2025 167.77 168.55 165.65 167.35 -2.07 -1.22% 1,705,170
Mar 18, 2025 170.76 171.70 168.77 169.42 -1.07 -0.63% 991,900
Mar 17, 2025 170.00 172.17 168.85 170.49 0.27 0.16% 997,919
Mar 14, 2025 171.59 175.00 170.09 170.22 -1.72 -1.00% 1,357,591
Mar 13, 2025 170.59 174.23 170.59 171.94 1.00 0.59% 1,543,479
Mar 12, 2025 177.01 177.01 170.65 170.94 -8.60 -4.79% 2,591,637
Mar 11, 2025 185.99 186.49 179.22 179.54 -6.82 -3.66% 2,256,810
Mar 10, 2025 186.92 193.39 185.71 186.36 1.30 0.70% 2,902,776
Mar 7, 2025 179.78 189.48 179.62 185.06 5.05 2.81% 2,806,471
Mar 6, 2025 178.57 180.28 176.02 180.01 2.98 1.68% 1,015,577
Mar 5, 2025 176.33 178.60 175.08 177.03 0.65 0.37% 1,186,129
Mar 4, 2025 180.95 184.25 176.26 176.38 -2.12 -1.19% 2,605,402
Mar 3, 2025 173.00 179.12 173.00 178.50 5.79 3.35% 1,790,787
Feb 28, 2025 173.79 175.76 171.42 172.71 0.37 0.21% 2,540,847
Feb 27, 2025 170.74 172.49 169.56 172.34 1.05 0.61% 1,464,534
Feb 26, 2025 177.53 177.75 170.39 171.29 -7.36 -4.12% 3,221,512
Feb 25, 2025 177.84 181.92 177.01 178.65 0.81 0.46% 2,733,405
Feb 24, 2025 172.45 179.00 171.43 177.84 4.98 2.88% 3,230,978
Feb 21, 2025 166.51 175.29 166.45 172.86 6.76 4.07% 4,115,420
Feb 20, 2025 163.70 166.80 163.00 166.10 2.20 1.34% 1,527,071
Feb 19, 2025 163.20 164.13 160.87 163.90 0.91 0.56% 1,391,979
Feb 18, 2025 155.99 163.80 154.25 162.99 5.11 3.24% 2,976,893
Feb 14, 2025 160.00 160.88 157.75 157.88 -2.93 -1.82% 1,450,515
Feb 13, 2025 157.75 161.09 157.49 160.81 2.73 1.73% 1,632,531
Feb 12, 2025 156.37 158.33 155.82 158.08 -0.18 -0.11% 1,382,853
Feb 11, 2025 153.80 159.41 153.49 158.26 3.79 2.45% 1,891,000
Feb 10, 2025 155.46 155.83 153.00 154.47 -0.46 -0.30% 1,614,873
Feb 7, 2025 154.06 156.56 153.55 154.93 2.59 1.70% 2,395,036
Feb 6, 2025 155.25 156.69 150.51 152.34 6.42 4.40% 4,131,715
Feb 5, 2025 141.00 146.33 140.13 145.92 1.18 0.82% 3,897,832
Feb 4, 2025 147.53 147.54 143.95 144.74 -3.05 -2.06% 2,189,600
Feb 3, 2025 148.00 148.98 146.48 147.79 -1.46 -0.98% 1,766,275
Jan 31, 2025 150.00 151.65 147.66 149.25 -2.89 -1.90% 1,977,514
Jan 30, 2025 150.24 152.21 149.20 152.14 2.91 1.95% 1,669,700
Jan 29, 2025 150.30 150.55 148.54 149.23 -0.50 -0.33% 1,217,296
Jan 28, 2025 153.73 154.26 149.30 149.73 -3.99 -2.60% 1,539,016
Jan 27, 2025 153.28 155.59 152.50 153.72 3.01 2.00% 2,309,817
Jan 24, 2025 149.38 151.56 147.60 150.71 0.82 0.55% 1,501,467
Jan 23, 2025 150.52 151.50 148.74 149.89 -1.23 -0.81% 1,837,909
Jan 22, 2025 153.60 153.61 150.42 151.12 -2.45 -1.60% 1,563,502
Jan 21, 2025 153.00 155.20 152.20 153.57 0.70 0.46% 1,744,296
Jan 17, 2025 153.47 155.22 152.12 152.87 -1.15 -0.75% 1,937,411
Jan 16, 2025 151.00 155.02 150.55 154.02 2.27 1.50% 1,973,399