HSY - HERSHEY CO
213.73
3.300 1.544%
Share volume: 1,715,047
Last Updated: 03-27-2026
Food Products/Sugar And Confectionery Products:
-0.20%
PREVIOUS CLOSE
CHG
CHG%
$210.43
3.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $210.93 | $210.93 | $216.08 | $216.08 | $210.45 | $210.45 | $213.73 | $213.73 | 1,715,047 | $1,714,919.00 |
| 03-26-2026 | $215.28 | $215.28 | $217.16 | $217.16 | $209.95 | $209.95 | $210.43 | $210.43 | 2,009,783 | $2,009,783.00 |
| 03-25-2026 | $215.84 | $215.84 | $217.64 | $217.64 | $212.18 | $212.18 | $217.00 | $217.00 | 1,170,979 | $1,170,979.00 |
| 03-24-2026 | $214.28 | $214.28 | $217.39 | $217.39 | $212.30 | $212.30 | $215.20 | $215.20 | 1,171,373 | $1,171,373.00 |
| 03-23-2026 | $211.30 | $211.30 | $216.39 | $216.39 | $210.26 | $210.26 | $215.17 | $215.17 | 1,712,721 | $1,712,721.00 |
| 03-20-2026 | $211.69 | $211.69 | $212.37 | $212.37 | $208.98 | $208.98 | $210.14 | $210.14 | 5,666,597 | $5,666,597.00 |
| 03-19-2026 | $212.19 | $212.19 | $212.71 | $212.71 | $209.13 | $209.13 | $210.58 | $210.58 | 2,274,955 | $2,274,955.00 |
| 03-18-2026 | $216.71 | $216.71 | $218.17 | $218.17 | $212.21 | $212.21 | $212.72 | $212.72 | 1,813,170 | $1,813,170.00 |
| 03-17-2026 | $220.93 | $220.93 | $221.02 | $221.02 | $214.81 | $214.81 | $217.71 | $217.71 | 1,183,783 | $1,183,783.00 |
| 03-16-2026 | $219.22 | $219.22 | $221.38 | $221.38 | $218.01 | $218.01 | $220.11 | $220.11 | 1,403,260 | $1,403,260.00 |