HSY - HERSHEY CO
191.91
2.680 1.396%
Share volume: 1,829,753
Last Updated: 05-12-2026
Food Products/Sugar And Confectionery Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$189.23
2.68
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $190.45 | $190.45 | $192.63 | $192.63 | $188.55 | $188.55 | $191.91 | $191.91 | 1,829,753 | $1,829,753.00 |
| 05-11-2026 | $185.76 | $185.76 | $189.69 | $189.69 | $183.69 | $183.69 | $189.23 | $189.23 | 2,315,970 | $2,315,970.00 |
| 05-08-2026 | $187.00 | $187.00 | $187.77 | $187.77 | $184.76 | $184.76 | $185.94 | $185.94 | 1,587,775 | $1,587,775.00 |
| 05-07-2026 | $185.46 | $185.46 | $187.35 | $187.35 | $182.84 | $182.84 | $187.06 | $187.06 | 1,833,366 | $1,833,366.00 |
| 05-06-2026 | $185.35 | $185.35 | $187.55 | $187.55 | $184.13 | $184.13 | $186.41 | $186.41 | 2,400,092 | $2,400,092.00 |
| 05-05-2026 | $181.67 | $181.67 | $186.39 | $186.39 | $181.64 | $181.64 | $184.91 | $184.91 | 1,702,226 | $1,702,226.00 |
| 05-04-2026 | $181.54 | $181.54 | $183.00 | $183.00 | $180.40 | $180.40 | $182.01 | $182.01 | 1,714,619 | $1,714,619.00 |
| 05-01-2026 | $186.59 | $186.59 | $188.08 | $188.08 | $180.18 | $180.18 | $182.34 | $182.34 | 1,794,126 | $1,794,126.00 |
| 04-30-2026 | $187.22 | $187.22 | $189.43 | $189.43 | $181.45 | $181.45 | $185.74 | $185.74 | 3,217,026 | $3,217,026.00 |
| 04-29-2026 | $188.50 | $188.50 | $190.09 | $190.09 | $187.03 | $187.03 | $189.16 | $189.16 | 2,464,367 | $2,464,367.00 |