HSY - HERSHEY CO
192.63
1.270 0.659%
Share volume: 3,200,920
Last Updated: 04-17-2026
Food Products/Sugar And Confectionery Products:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$191.36
1.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $190.17 | $190.17 | $194.91 | $194.91 | $189.65 | $189.65 | $192.63 | $192.63 | 3,200,920 | $3,192,068.00 |
| 04-16-2026 | $192.00 | $192.00 | $193.29 | $193.29 | $190.72 | $190.72 | $191.36 | $191.36 | 1,740,680 | $1,740,680.00 |
| 04-15-2026 | $196.67 | $196.67 | $197.53 | $197.53 | $191.74 | $191.74 | $191.89 | $191.89 | 2,131,540 | $2,131,540.00 |
| 04-14-2026 | $196.12 | $196.12 | $200.39 | $200.39 | $193.93 | $193.93 | $197.68 | $197.68 | 2,588,331 | $2,588,331.00 |
| 04-13-2026 | $200.24 | $200.24 | $201.37 | $201.37 | $196.85 | $196.85 | $197.61 | $197.61 | 2,357,780 | $2,357,780.00 |
| 04-10-2026 | $210.79 | $210.79 | $211.09 | $211.09 | $202.19 | $202.19 | $202.31 | $202.31 | 1,885,525 | $1,885,525.00 |
| 04-09-2026 | $207.60 | $207.60 | $210.92 | $210.92 | $207.00 | $207.00 | $210.84 | $210.84 | 1,489,457 | $1,489,457.00 |
| 04-08-2026 | $207.32 | $207.32 | $209.02 | $209.02 | $206.27 | $206.27 | $208.99 | $208.99 | 1,283,842 | $1,283,842.00 |
| 04-07-2026 | $207.64 | $207.64 | $208.84 | $208.84 | $205.95 | $205.95 | $206.98 | $206.98 | 1,781,870 | $1,781,870.00 |
| 04-06-2026 | $205.45 | $205.45 | $208.84 | $208.84 | $204.99 | $204.99 | $207.97 | $207.97 | 1,474,497 | $1,474,497.00 |