HSY - HERSHEY CO
222.78
-2.210 -0.992%
Share volume: 2,148,378
Last Updated: 03-09-2026
Food Products/Sugar And Confectionery Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$224.99
-2.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $223.88 | $223.88 | $224.92 | $224.92 | $220.22 | $220.22 | $222.78 | $222.78 | 2,148,378 | $2,148,378.00 |
| 03-06-2026 | $225.61 | $225.61 | $227.29 | $227.29 | $224.03 | $224.03 | $224.99 | $224.99 | 1,270,458 | $1,270,458.00 |
| 03-05-2026 | $229.21 | $229.21 | $229.84 | $229.84 | $225.22 | $225.22 | $226.58 | $226.58 | 1,765,500 | $1,765,500.00 |
| 03-04-2026 | $234.96 | $234.96 | $236.02 | $236.02 | $230.18 | $230.18 | $232.05 | $232.05 | 1,249,102 | $1,249,102.00 |
| 03-03-2026 | $234.04 | $234.04 | $236.66 | $236.66 | $232.74 | $232.74 | $234.16 | $234.16 | 1,168,397 | $1,168,397.00 |
| 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 |