5 DAY PERFORMANCE
-9.90%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
-8.94%
6 MONTH PERFORMANCE
-16.97%
YEAR-TO-DATE PERFORMANCE
-1.54%
1 YEAR PERFORMANCE
-14.88%
The Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $170.59 | $171.65 (0.62%) | $174.23 | $170.65 | 1.01 M | $34.73 B |
| 03/12/2025 | $177.01 | $170.94 (-3.43%) | $177.01 | $170.65 | 2.59 M | $34.62 B |
| 03/11/2025 | $185.99 | $179.54 (-3.47%) | $186.49 | $179.22 | 2.26 M | $36.36 B |
| 03/10/2025 | $186.92 | $186.36 (-0.3%) | $193.39 | $185.71 | 2.90 M | $37.74 B |
| 03/07/2025 | $179.78 | $185.06 (2.94%) | $189.48 | $179.62 | 2.81 M | $37.48 B |
| 03/06/2025 | $178.57 | $180.01 (0.81%) | $180.28 | $176.02 | 1.02 M | $36.45 B |
| 03/05/2025 | $176.33 | $177.03 (0.4%) | $178.60 | $175.08 | 1.19 M | $35.85 B |
| 03/04/2025 | $180.95 | $176.38 (-2.53%) | $184.25 | $176.26 | 2.61 M | $35.72 B |
| 03/03/2025 | $173.00 | $178.50 (3.18%) | $179.12 | $173.00 | 1.79 M | $36.15 B |
| 02/28/2025 | $173.79 | $172.71 (-0.62%) | $175.76 | $171.42 | 2.54 M | $34.97 B |
| 02/27/2025 | $170.74 | $172.34 (0.94%) | $172.49 | $169.56 | 1.46 M | $34.90 B |
| 02/26/2025 | $177.53 | $171.29 (-3.51%) | $177.75 | $170.39 | 3.22 M | $34.69 B |
| 02/25/2025 | $177.84 | $178.65 (0.46%) | $181.92 | $177.01 | 2.73 M | $36.18 B |
| 02/24/2025 | $172.45 | $177.84 (3.13%) | $179.00 | $171.43 | 3.23 M | $36.01 B |
| 02/21/2025 | $166.51 | $172.86 (3.81%) | $175.29 | $166.45 | 4.12 M | $35.01 B |
| 02/20/2025 | $163.70 | $166.10 (1.47%) | $166.80 | $163.00 | 1.53 M | $33.64 B |
| 02/19/2025 | $163.20 | $163.90 (0.43%) | $164.13 | $160.87 | 1.39 M | $33.19 B |
| 02/18/2025 | $155.99 | $162.99 (4.49%) | $163.80 | $154.25 | 2.98 M | $33.01 B |
| 02/14/2025 | $160.00 | $157.88 (-1.33%) | $160.88 | $157.75 | 1.45 M | $31.97 B |
| 02/13/2025 | $157.75 | $160.81 (1.94%) | $161.09 | $157.49 | 1.63 M | $32.57 B |
| 02/12/2025 | $156.37 | $158.08 (1.09%) | $158.33 | $155.82 | 1.38 M | $32.01 B |
| 02/11/2025 | $153.80 | $158.26 (2.9%) | $159.41 | $153.49 | 1.89 M | $32.05 B |
| 02/10/2025 | $155.46 | $154.47 (-0.64%) | $155.83 | $153.00 | 1.61 M | $31.28 B |
| 02/07/2025 | $154.06 | $154.93 (0.56%) | $156.56 | $153.55 | 2.40 M | $31.37 B |
| 02/06/2025 | $155.25 | $152.34 (-1.87%) | $156.69 | $150.51 | 4.13 M | $30.85 B |
| 02/05/2025 | $141.00 | $145.92 (3.49%) | $146.33 | $140.13 | 3.90 M | $29.55 B |
| 02/04/2025 | $147.53 | $144.74 (-1.89%) | $147.54 | $143.95 | 2.19 M | $29.31 B |
| 02/03/2025 | $148.00 | $147.79 (-0.14%) | $148.98 | $146.48 | 1.77 M | $29.93 B |
| 01/31/2025 | $150.00 | $149.25 (-0.5%) | $151.65 | $147.66 | 1.98 M | $30.22 B |
| 01/30/2025 | $150.24 | $152.14 (1.26%) | $152.21 | $149.20 | 1.67 M | $30.81 B |
| 01/29/2025 | $150.30 | $149.23 (-0.71%) | $150.55 | $148.54 | 1.22 M | $30.22 B |
| 01/28/2025 | $153.73 | $149.73 (-2.6%) | $154.26 | $149.30 | 1.54 M | $30.32 B |
| 01/27/2025 | $153.28 | $153.72 (0.29%) | $155.59 | $152.50 | 2.31 M | $31.13 B |
| 01/24/2025 | $149.38 | $150.71 (0.89%) | $151.56 | $147.60 | 1.50 M | $30.52 B |
| 01/23/2025 | $150.52 | $149.89 (-0.42%) | $151.50 | $148.74 | 1.84 M | $30.35 B |
| 01/22/2025 | $153.60 | $151.12 (-1.61%) | $153.61 | $150.42 | 1.56 M | $30.60 B |
| 01/21/2025 | $153.00 | $153.57 (0.37%) | $155.20 | $152.20 | 1.74 M | $31.10 B |
| 01/17/2025 | $153.47 | $152.87 (-0.39%) | $155.22 | $152.12 | 1.94 M | $30.96 B |
| 01/16/2025 | $151.00 | $154.02 (2%) | $155.02 | $150.55 | 1.97 M | $31.19 B |
| 01/15/2025 | $155.31 | $151.75 (-2.29%) | $156.08 | $150.31 | 3.58 M | $30.73 B |
| 01/14/2025 | $156.61 | $155.31 (-0.83%) | $157.27 | $154.46 | 2.18 M | $31.45 B |
| 01/13/2025 | $159.17 | $157.28 (-1.19%) | $159.51 | $156.90 | 2.73 M | $31.85 B |
| 01/10/2025 | $162.20 | $158.20 (-2.47%) | $162.90 | $156.10 | 3.03 M | $32.04 B |
| 01/08/2025 | $165.00 | $162.22 (-1.68%) | $165.40 | $159.87 | 2.83 M | $32.85 B |
| 01/07/2025 | $166.70 | $165.52 (-0.71%) | $169.00 | $165.38 | 1.30 M | $33.52 B |
| 01/06/2025 | $168.44 | $166.74 (-1.01%) | $168.89 | $165.78 | 1.39 M | $33.77 B |
| 01/03/2025 | $169.03 | $169.03 (0%) | $170.40 | $167.95 | 932,666 | $34.23 B |
| 01/02/2025 | $171.20 | $168.79 (-1.41%) | $171.28 | $167.63 | 864,572 | $34.18 B |
| 12/31/2024 | $168.77 | $169.35 (0.34%) | $169.90 | $167.49 | 869,929 | $34.29 B |
| 12/30/2024 | $171.62 | $168.67 (-1.72%) | $171.86 | $167.52 | 1.77 M | $34.16 B |
| 12/27/2024 | $169.57 | $171.76 (1.29%) | $172.12 | $169.51 | 1.07 M | $34.78 B |
| 12/26/2024 | $169.60 | $170.18 (0.34%) | $172.27 | $169.00 | 992,500 | $34.46 B |
| 12/24/2024 | $169.00 | $170.49 (0.88%) | $170.49 | $167.96 | 429,603 | $34.53 B |
| 12/23/2024 | $169.30 | $169.00 (-0.18%) | $170.21 | $166.69 | 1.17 M | $34.22 B |
| 12/20/2024 | $169.21 | $170.26 (0.62%) | $172.04 | $168.59 | 2.54 M | $34.48 B |
| 12/19/2024 | $171.59 | $168.94 (-1.54%) | $172.44 | $168.81 | 1.93 M | $34.21 B |
| 12/18/2024 | $175.50 | $172.46 (-1.73%) | $175.50 | $171.87 | 1.84 M | $34.92 B |
| 12/17/2024 | $177.84 | $177.63 (-0.12%) | $181.56 | $176.75 | 1.83 M | $35.97 B |
| 12/16/2024 | $182.10 | $178.20 (-2.14%) | $184.02 | $177.25 | 2.24 M | $36.09 B |
| 12/13/2024 | $183.39 | $183.10 (-0.16%) | $184.43 | $181.69 | 1.99 M | $37.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
