Hershey (HSY)
NYSE: HSY
· Real-Time Price · USD
195.11
6.09 (3.22%)
At close: Oct 03, 2025, 3:59 PM
196.69
0.81%
After-hours: Oct 03, 2025, 07:52 PM EDT
HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 189.00 | 195.34 | 188.76 | 195.13 | 195.13 | 3.23% | 1,678,615 |
| Oct 2, 2025 | 186.99 | 189.88 | 186.79 | 189.02 | 189.02 | 0.10% | 1,056,716 |
| Oct 1, 2025 | 187.09 | 189.39 | 184.45 | 188.83 | 188.83 | 0.95% | 1,273,949 |
| Sep 30, 2025 | 184.76 | 187.66 | 183.19 | 187.05 | 187.05 | 1.60% | 1,074,900 |
| Sep 29, 2025 | 187.67 | 188.60 | 183.27 | 184.11 | 184.11 | -2.13% | 1,334,746 |
| Sep 26, 2025 | 185.12 | 188.42 | 185.00 | 188.11 | 188.11 | 1.54% | 1,043,300 |
| Sep 25, 2025 | 192.34 | 192.34 | 185.11 | 185.26 | 185.26 | -2.95% | 1,356,709 |
| Sep 24, 2025 | 190.80 | 192.08 | 190.10 | 190.89 | 190.89 | 0.08% | 1,136,438 |
| Sep 23, 2025 | 191.93 | 192.92 | 189.82 | 190.74 | 190.74 | -0.83% | 1,308,833 |
| Sep 22, 2025 | 190.12 | 193.46 | 188.32 | 192.34 | 192.34 | 1.14% | 1,718,443 |
| Sep 19, 2025 | 189.22 | 190.69 | 187.86 | 190.18 | 190.18 | 0.58% | 3,209,101 |
| Sep 18, 2025 | 189.12 | 190.50 | 187.58 | 189.08 | 189.08 | -1.05% | 1,869,312 |
| Sep 17, 2025 | 193.09 | 194.91 | 189.95 | 191.09 | 191.09 | -1.22% | 1,189,362 |
| Sep 16, 2025 | 192.48 | 195.35 | 188.71 | 193.45 | 193.45 | 4.25% | 2,815,464 |
| Sep 15, 2025 | 186.31 | 186.93 | 184.26 | 185.56 | 185.56 | 0.30% | 939,532 |
| Sep 12, 2025 | 184.63 | 185.62 | 183.45 | 185.01 | 185.01 | -0.29% | 871,568 |
| Sep 11, 2025 | 186.21 | 187.75 | 185.44 | 185.55 | 185.55 | -0.03% | 916,000 |
| Sep 10, 2025 | 186.63 | 187.36 | 182.99 | 185.60 | 185.60 | -1.11% | 1,336,451 |
| Sep 9, 2025 | 187.74 | 188.85 | 187.20 | 187.69 | 187.69 | 0.09% | 925,061 |
| Sep 8, 2025 | 184.62 | 188.39 | 184.03 | 187.53 | 187.53 | 1.11% | 1,466,263 |
Page 1 of 136