NYSE : HSY
The Hershey Company — Price history
Consumer Staples · Confectioners · United States
Last price 160.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Hershey Company (HSY) closed at 165.61 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 162.21 | 165.98 | 161.5 | 165.61 | 2,262,380 | +3.33% |
| 2026-10-29 | 161.78 | 166.305 | 159.88 | 160.28 | 2,616,036 | -2.13% |
| 2026-10-28 | 162.42 | 164.31 | 162.3 | 163.77 | 1,971,432 | -0.45% |
| 2026-10-27 | 165.72 | 166.515 | 163.05 | 164.51 | 1,943,004 | -2.21% |
| 2026-10-26 | 167.37 | 168.83 | 165.69 | 168.23 | 1,818,554 | -0.83% |
| 2026-10-23 | 174.47 | 175.15 | 168.935 | 169.64 | 1,861,558 | -3.42% |
| 2026-10-22 | 169.1 | 175.75 | 168.16 | 175.64 | 1,915,598 | +4.67% |
| 2026-10-21 | 168.68 | 169.754 | 166.912 | 167.81 | 1,501,786 | -1.04% |
| 2026-10-20 | 168.15 | 169.58 | 167.2 | 169.58 | 1,350,161 | +1.54% |
| 2026-10-19 | 169.41 | 170.4 | 166.73 | 167 | 1,551,234 | -2.24% |
| 2026-10-16 | 170.42 | 172.12 | 169.44 | 170.83 | 1,968,957 | +1.27% |
| 2026-10-15 | 166.96 | 169.72 | 166.92 | 168.68 | 1,444,473 | +2.70% |
| 2026-10-14 | 164.86 | 165.49 | 161.88 | 164.25 | 1,157,469 | +0.74% |
| 2026-10-13 | 165.21 | 165.415 | 162.32 | 163.05 | 1,115,660 | -0.48% |
| 2026-10-12 | 162.04 | 164.14 | 160.67 | 163.84 | 1,228,265 | +0.68% |
| 2026-10-09 | 162.11 | 163.11 | 161.34 | 162.74 | 1,091,729 | +0.12% |
| 2026-10-08 | 161.02 | 163.43 | 160.682 | 162.54 | 1,575,805 | +1.37% |
| 2026-10-07 | 162 | 162.54 | 159.754 | 160.34 | 943,585 | -0.29% |
| 2026-10-06 | 160.83 | 161.84 | 159.53 | 160.8 | 1,325,254 | -0.13% |
| 2026-10-05 | 160.33 | 162.85 | 159.22 | 161.01 | 1,511,036 | +0.51% |
| 2026-10-02 | 159 | 161 | 158.775 | 160.19 | 1,181,360 | +0.56% |
| 2026-10-01 | 156.71 | 160.2 | 156.16 | 159.3 | 2,104,536 | +1.07% |
| 2026-09-30 | 162.98 | 163.135 | 157.44 | 157.61 | 1,881,642 | -2.35% |
| 2026-09-29 | 162.68 | 163.68 | 160.61 | 161.41 | 1,637,069 | -1.82% |
| 2026-09-28 | 166.04 | 166.77 | 164.31 | 164.41 | 1,397,746 | -1.18% |
| 2026-09-25 | 166.5 | 167.75 | 166.041 | 166.37 | 975,352 | -0.31% |
| 2026-09-24 | 169.33 | 170.115 | 166.55 | 166.88 | 973,781 | -0.93% |
| 2026-09-23 | 168.73 | 169.705 | 167.475 | 168.45 | 1,054,842 | -0.01% |
| 2026-09-22 | 169.12 | 169.57 | 168.04 | 168.46 | 1,171,621 | +0.33% |
| 2026-09-21 | 170 | 170.5 | 167.09 | 167.9 | 1,368,113 | -1.11% |
| 2026-09-18 | 168.12 | 170.49 | 166.69 | 169.79 | 3,987,521 | +0.87% |
| 2026-09-17 | 171.48 | 171.56 | 168.29 | 168.33 | 1,452,627 | -1.44% |
| 2026-09-16 | 171.09 | 172.72 | 170.685 | 170.79 | 1,037,575 | +0.22% |
| 2026-09-15 | 173 | 173.655 | 169.42 | 170.42 | 2,039,338 | -1.88% |
| 2026-09-14 | 175.86 | 178.025 | 173.5 | 173.68 | 1,125,087 | +0.21% |
| 2026-09-11 | 175.05 | 175.394 | 172.84 | 173.32 | 1,008,108 | -0.59% |
| 2026-09-10 | 173.92 | 176.2 | 173.22 | 174.34 | 1,334,574 | +1.25% |
| 2026-09-09 | 173 | 173.3 | 169.71 | 172.19 | 1,458,807 | -0.62% |
| 2026-09-08 | 172.49 | 175 | 170.39 | 173.27 | 1,210,400 | +0.07% |
| 2026-09-04 | 173.42 | 174.883 | 172.84 | 173.15 | 1,493,533 | -1.09% |
| 2026-09-03 | 174.26 | 176.55 | 172.02 | 175.06 | 1,246,448 | -1.34% |
| 2026-09-02 | 176.67 | 179.258 | 174.95 | 177.43 | 1,001,579 | +0.81% |
| 2026-09-01 | 177.16 | 179.19 | 175.89 | 176 | 1,548,689 | -0.12% |
| 2026-08-31 | 179.18 | 179.18 | 175.29 | 176.21 | 1,642,190 | -1.59% |
| 2026-08-28 | 182.2 | 184.1 | 179 | 179.05 | 821,268 | -1.25% |
| 2026-08-27 | 181.94 | 183.125 | 180.07 | 181.32 | 998,286 | -2.17% |
| 2026-08-26 | 186.76 | 187.59 | 185.29 | 185.35 | 726,277 | -0.98% |
| 2026-08-25 | 188.13 | 188.91 | 186.01 | 187.18 | 932,173 | -1.45% |
| 2026-08-24 | 187.98 | 190.25 | 187 | 189.94 | 1,071,970 | +1.87% |
| 2026-08-21 | 187.62 | 188.73 | 185.46 | 186.46 | 926,850 | -0.98% |
| 2026-08-20 | 187 | 190.46 | 186.79 | 188.31 | 1,053,953 | -0.25% |
| 2026-08-19 | 184.65 | 189.83 | 184.54 | 188.79 | 1,252,105 | +2.91% |
| 2026-08-18 | 183.01 | 184.15 | 181.18 | 183.45 | 937,576 | +1.32% |
| 2026-08-17 | 182.4 | 184.12 | 180.16 | 181.06 | 1,047,129 | -1.72% |
| 2026-08-14 | 184.93 | 185.945 | 183.56 | 184.22 | 818,330 | -0.24% |
| 2026-08-13 | 185.09 | 186.685 | 184.94 | 186.12 | 1,075,100 | +1.03% |
| 2026-08-12 | 180.57 | 184.46 | 179.2 | 184.23 | 965,298 | +1.24% |
| 2026-08-11 | 181 | 183.32 | 180.72 | 181.98 | 1,592,575 | -0.42% |
| 2026-08-10 | 181.07 | 182.88 | 180.21 | 182.75 | 1,375,375 | +0.22% |
| 2026-08-07 | 182.21 | 184.09 | 181.5 | 182.35 | 1,039,898 | -0.37% |
| 2026-08-06 | 180.78 | 183.08 | 179.378 | 183.02 | 1,349,493 | +1.92% |
| 2026-08-05 | 180 | 180.08 | 177.81 | 179.58 | 1,256,327 | +0.30% |
| 2026-08-04 | 177.3 | 179.17 | 173.593 | 179.04 | 1,689,144 | +0.77% |
| 2026-08-03 | 177.06 | 180.615 | 175.875 | 177.67 | 1,555,209 | +1.50% |
| 2026-07-31 | 176.19 | 177.37 | 173.91 | 175.05 | 2,174,156 | -1.23% |
| 2026-07-30 | 182.25 | 183.88 | 177.01 | 177.23 | 1,979,114 | -3.63% |
| 2026-07-29 | 183.25 | 188.37 | 182.595 | 183.91 | 2,477,312 | +0.28% |
| 2026-07-28 | 183.2 | 185.9 | 180.86 | 183.39 | 1,970,763 | +1.78% |
| 2026-07-27 | 175.28 | 180.58 | 175.28 | 180.19 | 2,003,069 | +3.38% |
| 2026-07-24 | 172.99 | 175.56 | 172.12 | 174.3 | 1,954,802 | +1.25% |
| 2026-07-23 | 170 | 172.46 | 169.25 | 172.14 | 2,113,121 | -0.11% |
| 2026-07-22 | 171.15 | 172.75 | 170.595 | 172.33 | 1,064,067 | +1.00% |
| 2026-07-21 | 169.54 | 172.128 | 169.5 | 170.63 | 1,186,312 | -0.62% |
| 2026-07-20 | 170 | 172.83 | 168.75 | 171.7 | 2,040,159 | +0.16% |
| 2026-07-17 | 176.885 | 177.66 | 170.885 | 171.42 | 1,097,418 | -1.89% |
| 2026-07-16 | 171.35 | 176.52 | 170.98 | 174.72 | 1,375,940 | +2.61% |
| 2026-07-15 | 170.2 | 172.77 | 169.49 | 170.27 | 1,251,871 | -0.69% |
| 2026-07-14 | 174.5 | 175.26 | 169.93 | 171.46 | 1,375,040 | -2.16% |
| 2026-07-13 | 172.45 | 177.64 | 171.88 | 175.24 | 1,959,409 | +0.91% |
| 2026-07-10 | 172.08 | 174.3 | 171.205 | 173.66 | 2,420,716 | +1.17% |
| 2026-07-09 | 173.09 | 174.03 | 170.85 | 171.65 | 2,644,199 | -1.58% |
| 2026-07-08 | 176.5 | 177.21 | 173.54 | 174.41 | 1,864,457 | -0.88% |
| 2026-07-07 | 180.37 | 182.11 | 175.42 | 175.95 | 2,088,190 | -0.88% |
| 2026-07-06 | 182.11 | 183.382 | 176.67 | 177.51 | 2,527,982 | -2.54% |
| 2026-07-02 | 180.37 | 183.24 | 179.03 | 182.14 | 2,372,198 | +1.94% |
| 2026-07-01 | 175.22 | 180.95 | 175.22 | 178.67 | 2,573,404 | +1.84% |
| 2026-06-30 | 178.76 | 179.4 | 174.907 | 175.45 | 2,221,600 | -3.38% |
| 2026-06-29 | 179.95 | 181.67 | 178.82 | 181.58 | 1,354,037 | +1.38% |
| 2026-06-26 | 177.62 | 179.74 | 176.665 | 179.11 | 2,029,422 | +1.38% |
| 2026-06-25 | 182.99 | 182.99 | 176.63 | 176.68 | 2,117,924 | -3.47% |
| 2026-06-24 | 180 | 183.56 | 180 | 183.04 | 2,486,015 | +2.10% |
| 2026-06-23 | 174.68 | 179.41 | 173.413 | 179.27 | 2,860,942 | +4.90% |
| 2026-06-22 | 171 | 173.7 | 167.77 | 170.89 | 3,288,019 | -1.01% |
| 2026-06-18 | 173.43 | 174.41 | 171.1 | 172.63 | 4,124,179 | -1.53% |
| 2026-06-17 | 181 | 183.15 | 172.46 | 175.31 | 3,822,647 | -3.95% |
| 2026-06-16 | 181.26 | 184.47 | 181.095 | 182.52 | 2,888,468 | +0.78% |
| 2026-06-15 | 181.66 | 182.315 | 178.04 | 181.11 | 2,984,279 | -0.30% |
| 2026-06-12 | 182.27 | 183.7 | 180.91 | 181.66 | 1,486,200 | +0.45% |
| 2026-06-11 | 176.15 | 181.85 | 175.96 | 180.84 | 2,210,544 | +2.40% |
| 2026-06-10 | 176.3 | 178.38 | 173.88 | 176.61 | 1,986,826 | +0.44% |
| 2026-06-09 | 176.51 | 177.3 | 173.75 | 175.84 | 2,191,888 | -0.03% |
| 2026-06-08 | 183.39 | 183.39 | 175.58 | 175.9 | 2,666,079 | -4.70% |
| 2026-06-05 | 184.49 | 187.43 | 183.36 | 184.58 | 1,618,534 | +1.02% |
| 2026-06-04 | 185.7 | 186.26 | 180.07 | 182.71 | 1,564,094 | -0.27% |
| 2026-06-03 | 184.19 | 188.13 | 182.3 | 183.2 | 1,518,842 | -0.48% |
| 2026-06-02 | 186.86 | 187.17 | 182 | 184.09 | 1,297,707 | -1.24% |
| 2026-06-01 | 192.3 | 193 | 183.54 | 186.4 | 1,890,220 | -3.93% |
| 2026-05-29 | 195.33 | 196.33 | 193.005 | 194.03 | 2,836,872 | -1.53% |
| 2026-05-28 | 197.22 | 198.44 | 195.72 | 197.04 | 1,359,545 | -0.39% |
| 2026-05-27 | 194.7 | 200 | 194.28 | 197.82 | 1,957,389 | +3.51% |
| 2026-05-26 | 196 | 196.08 | 190.2 | 191.12 | 2,139,250 | -1.88% |
| 2026-05-22 | 190.56 | 195.07 | 190.51 | 194.78 | 1,621,035 | +2.31% |
| 2026-05-21 | 188.58 | 192.77 | 186.75 | 190.39 | 1,572,396 | -0.24% |
| 2026-05-20 | 191.68 | 192.12 | 188 | 190.84 | 1,615,272 | -1.02% |
| 2026-05-19 | 192.24 | 195.91 | 189.805 | 192.8 | 2,043,643 | +0.56% |
| 2026-05-18 | 186.25 | 191.87 | 186.25 | 191.73 | 1,678,170 | +2.54% |
| 2026-05-15 | 190.38 | 190.65 | 186.18 | 186.98 | 1,599,552 | -1.00% |
| 2026-05-14 | 196.49 | 196.58 | 189.83 | 190.32 | 1,592,082 | -2.73% |
| 2026-05-13 | 191.41 | 196.58 | 190.35 | 195.67 | 3,303,226 | +1.96% |
| 2026-05-12 | 190.45 | 192.63 | 188.55 | 191.91 | 1,829,954 | +1.42% |