Hershey (HSY)
NYSE: HSY
· Real-Time Price · USD
178.50
0.51 (0.29%)
At close: Aug 18, 2025, 3:59 PM
179.00
0.28%
Pre-market: Aug 19, 2025, 05:03 AM EDT
HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 178.53 | 179.37 | 177.29 | 178.40 | 178.40 | 0.23% | 1,117,909 |
| Aug 15, 2025 | 180.98 | 180.98 | 176.34 | 177.99 | 177.99 | -1.26% | 1,290,000 |
| Aug 14, 2025 | 179.29 | 181.03 | 177.59 | 180.26 | 178.89 | 0.11% | 1,291,000 |
| Aug 13, 2025 | 175.50 | 180.77 | 175.50 | 180.06 | 178.69 | 2.03% | 1,248,029 |
| Aug 12, 2025 | 176.25 | 177.89 | 174.83 | 176.47 | 175.13 | 0.60% | 1,447,260 |
| Aug 11, 2025 | 184.63 | 184.64 | 173.97 | 175.42 | 174.09 | -4.80% | 3,185,044 |
| Aug 8, 2025 | 187.05 | 187.40 | 183.44 | 184.27 | 182.87 | -1.72% | 1,655,500 |
| Aug 7, 2025 | 188.29 | 190.56 | 185.01 | 187.50 | 186.07 | -0.58% | 1,977,800 |
| Aug 6, 2025 | 188.93 | 189.82 | 186.22 | 188.59 | 187.16 | -0.19% | 1,062,200 |
| Aug 5, 2025 | 190.37 | 192.67 | 188.88 | 188.94 | 187.50 | -0.77% | 1,109,100 |
| Aug 4, 2025 | 188.37 | 191.07 | 187.81 | 190.41 | 188.96 | 0.74% | 1,345,000 |
| Aug 1, 2025 | 187.89 | 191.17 | 187.48 | 189.01 | 187.57 | 1.55% | 2,072,900 |
| Jul 31, 2025 | 186.31 | 189.75 | 185.25 | 186.13 | 184.72 | -1.43% | 2,167,850 |
| Jul 30, 2025 | 194.00 | 199.00 | 188.01 | 188.83 | 187.39 | 1.40% | 3,009,339 |
| Jul 29, 2025 | 184.24 | 186.84 | 182.92 | 186.23 | 184.81 | 0.90% | 2,203,900 |
| Jul 28, 2025 | 185.57 | 186.48 | 182.41 | 184.56 | 183.16 | -1.37% | 1,533,433 |
| Jul 25, 2025 | 183.88 | 187.66 | 182.59 | 187.12 | 185.70 | 1.75% | 1,943,827 |
| Jul 24, 2025 | 183.18 | 184.24 | 181.62 | 183.90 | 182.50 | 0.37% | 1,130,000 |
| Jul 23, 2025 | 182.06 | 185.41 | 181.80 | 183.23 | 181.84 | 0.85% | 1,782,160 |
| Jul 22, 2025 | 175.93 | 182.63 | 175.33 | 181.69 | 180.31 | 2.79% | 2,193,709 |