HSY - HERSHEY CO
234.16
-1.530 -0.653%
Share volume: 1,164,725
Last Updated: 03-03-2026
Food Products/Sugar And Confectionery Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$235.69
-1.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $234.04 | $234.04 | $236.66 | $236.66 | $232.74 | $232.74 | $234.16 | $234.16 | 1,164,725 | $1,164,725.00 |
| 03-02-2026 | $235.43 | $235.43 | $239.48 | $239.48 | $234.74 | $234.74 | $235.69 | $235.69 | 1,073,134 | $1,073,134.00 |
| 02-27-2026 | $232.17 | $232.17 | $236.78 | $236.78 | $232.17 | $232.17 | $236.28 | $236.28 | 2,290,091 | $2,290,091.00 |
| 02-26-2026 | $230.43 | $230.43 | $232.60 | $232.60 | $229.75 | $229.75 | $231.50 | $231.50 | 1,422,310 | $1,422,310.00 |
| 02-25-2026 | $229.54 | $229.54 | $231.15 | $231.15 | $225.56 | $225.56 | $229.64 | $229.64 | 1,666,343 | $1,666,343.00 |
| 02-24-2026 | $225.83 | $225.83 | $230.48 | $230.48 | $225.83 | $225.83 | $230.21 | $230.21 | 1,619,010 | $1,619,010.00 |
| 02-23-2026 | $220.37 | $220.37 | $227.80 | $227.80 | $218.15 | $218.15 | $226.07 | $226.07 | 1,890,109 | $1,890,109.00 |
| 02-20-2026 | $220.74 | $220.74 | $222.30 | $222.30 | $217.48 | $217.48 | $221.77 | $221.77 | 2,742,460 | $2,742,460.00 |
| 02-19-2026 | $222.66 | $222.66 | $223.49 | $223.49 | $218.75 | $218.75 | $219.91 | $219.91 | 1,618,365 | $1,618,365.00 |
| 02-18-2026 | $219.66 | $219.66 | $222.25 | $222.25 | $215.61 | $215.61 | $222.04 | $222.04 | 2,469,098 | $2,469,098.00 |