Hershey (HSY)
NYSE: HSY
· Real-Time Price · USD
185.54
-0.06 (-0.03%)
At close: Sep 11, 2025, 3:59 PM
186.15
0.33%
After-hours: Sep 11, 2025, 07:42 PM EDT
HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 186.21 | 187.75 | 185.44 | 185.55 | n/a | -0.03% | 915,961 |
| 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 |
| Sep 5, 2025 | 185.59 | 190.21 | 185.12 | 185.48 | 185.48 | 0.10% | 1,330,100 |
| Sep 4, 2025 | 184.91 | 186.20 | 184.00 | 185.30 | 185.30 | 0.33% | 733,703 |
| Sep 3, 2025 | 185.44 | 186.45 | 182.79 | 184.69 | 184.69 | -0.59% | 1,112,150 |
| Sep 2, 2025 | 183.98 | 186.04 | 183.62 | 185.78 | 185.78 | 1.10% | 1,209,989 |
| Aug 29, 2025 | 180.16 | 184.22 | 179.98 | 183.75 | 183.75 | 2.09% | 1,108,719 |
| Aug 28, 2025 | 180.58 | 181.13 | 177.74 | 179.99 | 179.99 | -0.92% | 1,220,234 |
| Aug 27, 2025 | 182.70 | 183.68 | 181.20 | 181.66 | 181.66 | -0.95% | 882,503 |
| Aug 26, 2025 | 180.15 | 183.57 | 179.73 | 183.40 | 183.40 | 1.51% | 1,325,806 |
| Aug 25, 2025 | 181.07 | 181.84 | 178.96 | 180.68 | 180.68 | -0.41% | 1,121,673 |
| Aug 22, 2025 | 180.27 | 181.99 | 179.40 | 181.43 | 181.43 | 1.15% | 1,110,311 |
| Aug 21, 2025 | 180.15 | 180.36 | 178.43 | 179.36 | 179.36 | -1.23% | 1,171,397 |
| Aug 20, 2025 | 181.95 | 185.00 | 181.12 | 181.59 | 181.59 | 0.45% | 1,289,061 |
| Aug 19, 2025 | 179.08 | 182.25 | 179.03 | 180.77 | 180.77 | 1.33% | 1,496,800 |
| Aug 18, 2025 | 178.53 | 179.37 | 177.29 | 178.40 | 178.40 | 0.23% | 1,154,834 |
| Aug 15, 2025 | 180.98 | 180.98 | 176.34 | 177.99 | 177.99 | -1.26% | 1,290,000 |
| Aug 14, 2025 | 179.29 | 181.03 | 177.59 | 180.26 | 178.89 | 0.11% | 1,291,000 |