HSY - HERSHEY CO
206.19
3.300 1.600%
Share volume: 1,685,951
Last Updated: 04-02-2026
Food Products/Sugar And Confectionery Products:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$202.89
3.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-02-2026 | $202.80 | $202.80 | $206.49 | $206.49 | $200.83 | $200.83 | $206.19 | $206.19 | 1,685,951 | $1,685,951.00 |
| 04-01-2026 | $203.39 | $203.39 | $205.21 | $205.21 | $199.62 | $199.62 | $202.89 | $202.89 | 2,245,649 | $2,245,649.00 |
| 03-31-2026 | $215.07 | $215.07 | $215.19 | $215.19 | $205.54 | $205.54 | $207.89 | $207.89 | 2,473,282 | $2,473,282.00 |
| 03-30-2026 | $213.55 | $213.55 | $215.28 | $215.28 | $211.38 | $211.38 | $213.55 | $213.55 | 1,617,398 | $1,617,398.00 |
| 03-27-2026 | $210.93 | $210.93 | $216.08 | $216.08 | $210.45 | $210.45 | $213.73 | $213.73 | 1,715,047 | $1,715,047.00 |
| 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 |