5 DAY PERFORMANCE
+27.06%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
+6.00%
6 MONTH PERFORMANCE
+19.51%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
+29.92%
Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $171.00 | $170.89 (-0.06%) | $173.70 | $167.77 | 3.29 M | $33.95 B |
| 06/18/2026 | $173.43 | $172.63 (-0.46%) | $174.41 | $171.10 | 4.12 M | $34.30 B |
| 06/17/2026 | $181.00 | $175.31 (-3.14%) | $183.15 | $172.46 | 3.82 M | $34.83 B |
| 06/16/2026 | $181.26 | $182.52 (0.7%) | $184.47 | $181.10 | 2.89 M | $36.26 B |
| 06/15/2026 | $181.66 | $181.11 (-0.3%) | $182.32 | $178.04 | 2.98 M | $35.98 B |
| 06/12/2026 | $182.27 | $181.66 (-0.33%) | $183.70 | $180.91 | 1.49 M | $36.09 B |
| 06/11/2026 | $176.15 | $180.84 (2.66%) | $181.85 | $175.96 | 2.21 M | $35.93 B |
| 06/10/2026 | $176.30 | $176.61 (0.18%) | $178.38 | $173.88 | 1.99 M | $35.09 B |
| 06/09/2026 | $176.51 | $175.84 (-0.38%) | $177.30 | $173.75 | 2.19 M | $34.94 B |
| 06/08/2026 | $183.39 | $175.90 (-4.08%) | $183.39 | $175.58 | 2.67 M | $34.95 B |
| 06/05/2026 | $184.49 | $184.58 (0.05%) | $187.43 | $183.36 | 1.62 M | $36.67 B |
| 06/04/2026 | $185.70 | $182.71 (-1.61%) | $186.26 | $180.07 | 1.56 M | $36.30 B |
| 06/03/2026 | $184.19 | $183.20 (-0.54%) | $188.13 | $182.30 | 1.52 M | $36.40 B |
| 06/02/2026 | $186.86 | $184.09 (-1.48%) | $187.17 | $182.00 | 1.30 M | $36.57 B |
| 06/01/2026 | $192.30 | $186.40 (-3.07%) | $193.00 | $183.54 | 1.89 M | $37.03 B |
| 05/29/2026 | $195.33 | $194.03 (-0.67%) | $196.33 | $193.01 | 2.84 M | $38.55 B |
| 05/28/2026 | $197.22 | $197.04 (-0.09%) | $198.44 | $195.72 | 1.36 M | $39.15 B |
| 05/27/2026 | $194.70 | $197.82 (1.6%) | $200.00 | $194.28 | 1.96 M | $39.30 B |
| 05/26/2026 | $196.00 | $191.12 (-2.49%) | $196.08 | $190.20 | 2.14 M | $37.97 B |
| 05/22/2026 | $190.56 | $194.78 (2.21%) | $195.07 | $190.51 | 1.62 M | $38.70 B |
| 05/21/2026 | $188.58 | $190.39 (0.96%) | $192.77 | $186.75 | 1.57 M | $37.83 B |
| 05/20/2026 | $191.68 | $190.84 (-0.44%) | $192.12 | $188.00 | 1.62 M | $37.92 B |
| 05/19/2026 | $192.24 | $192.80 (0.29%) | $195.91 | $189.80 | 2.04 M | $38.31 B |
| 05/18/2026 | $186.25 | $191.73 (2.94%) | $191.87 | $186.25 | 1.68 M | $38.09 B |
| 05/15/2026 | $190.38 | $186.98 (-1.79%) | $190.65 | $186.18 | 1.60 M | $37.15 B |
| 05/14/2026 | $196.49 | $190.32 (-3.14%) | $196.58 | $189.83 | 1.59 M | $37.81 B |
| 05/13/2026 | $191.41 | $195.67 (2.23%) | $196.58 | $190.35 | 3.30 M | $38.88 B |
| 05/12/2026 | $190.45 | $191.91 (0.77%) | $192.63 | $188.55 | 1.83 M | $38.13 B |
| 05/11/2026 | $185.76 | $189.23 (1.87%) | $189.69 | $183.69 | 2.32 M | $37.60 B |
| 05/08/2026 | $187.00 | $185.94 (-0.57%) | $187.77 | $184.76 | 1.59 M | $36.94 B |
| 05/07/2026 | $185.46 | $187.06 (0.86%) | $187.35 | $182.84 | 1.83 M | $37.16 B |
| 05/06/2026 | $185.35 | $186.41 (0.57%) | $187.55 | $184.13 | 2.40 M | $37.04 B |
| 05/05/2026 | $181.67 | $184.91 (1.78%) | $186.39 | $181.64 | 1.70 M | $36.74 B |
| 05/04/2026 | $181.54 | $182.01 (0.26%) | $183.00 | $180.40 | 1.71 M | $36.16 B |
| 05/01/2026 | $186.59 | $182.34 (-2.28%) | $188.08 | $180.18 | 1.79 M | $36.23 B |
| 04/30/2026 | $187.22 | $185.74 (-0.79%) | $189.43 | $181.45 | 3.22 M | $36.90 B |
| 04/29/2026 | $188.50 | $189.16 (0.35%) | $190.09 | $187.03 | 2.46 M | $37.58 B |
| 04/28/2026 | $188.99 | $187.92 (-0.57%) | $189.80 | $186.59 | 1.78 M | $37.34 B |
| 04/27/2026 | $191.56 | $186.49 (-2.65%) | $192.81 | $186.15 | 2.41 M | $37.05 B |
| 04/24/2026 | $191.63 | $191.48 (-0.08%) | $193.07 | $190.08 | 1.61 M | $38.04 B |
| 04/23/2026 | $189.68 | $192.10 (1.28%) | $193.50 | $189.62 | 1.64 M | $38.17 B |
| 04/22/2026 | $188.55 | $188.65 (0.05%) | $189.96 | $187.76 | 1.42 M | $37.48 B |
| 04/21/2026 | $191.24 | $188.71 (-1.32%) | $191.95 | $188.22 | 1.26 M | $37.49 B |
| 04/20/2026 | $194.10 | $191.45 (-1.37%) | $195.68 | $191.06 | 2.08 M | $38.04 B |
| 04/17/2026 | $190.17 | $192.63 (1.29%) | $194.91 | $189.65 | 3.20 M | $38.27 B |
| 04/16/2026 | $192.00 | $191.36 (-0.33%) | $193.29 | $190.72 | 1.74 M | $38.02 B |
| 04/15/2026 | $196.67 | $191.89 (-2.43%) | $197.53 | $191.74 | 2.13 M | $38.12 B |
| 04/14/2026 | $196.12 | $197.68 (0.8%) | $200.39 | $193.93 | 2.59 M | $39.27 B |
| 04/13/2026 | $200.24 | $197.61 (-1.31%) | $201.37 | $196.85 | 2.36 M | $39.26 B |
| 04/10/2026 | $210.79 | $202.31 (-4.02%) | $211.09 | $202.19 | 1.89 M | $40.19 B |
| 04/09/2026 | $207.60 | $210.84 (1.56%) | $210.92 | $207.00 | 1.49 M | $41.89 B |
| 04/08/2026 | $207.32 | $208.99 (0.81%) | $209.02 | $206.27 | 1.28 M | $41.52 B |
| 04/07/2026 | $207.64 | $206.98 (-0.32%) | $208.84 | $205.95 | 1.78 M | $41.12 B |
| 04/06/2026 | $205.45 | $207.97 (1.23%) | $208.84 | $204.99 | 1.47 M | $41.32 B |
| 04/02/2026 | $202.80 | $206.19 (1.67%) | $206.49 | $200.83 | 1.69 M | $40.97 B |
| 04/01/2026 | $203.39 | $202.89 (-0.25%) | $205.21 | $199.62 | 2.25 M | $40.31 B |
| 03/31/2026 | $215.07 | $207.89 (-3.34%) | $215.19 | $205.54 | 2.47 M | $41.30 B |
| 03/30/2026 | $213.55 | $213.55 (0%) | $215.28 | $211.38 | 1.62 M | $42.43 B |
| 03/27/2026 | $210.93 | $213.73 (1.33%) | $216.08 | $210.45 | 1.72 M | $42.46 B |
| 03/26/2026 | $215.28 | $210.43 (-2.25%) | $217.16 | $209.95 | 2.01 M | $41.81 B |
| 03/25/2026 | $215.84 | $217.00 (0.54%) | $217.64 | $212.18 | 1.17 M | $43.11 B |
| 03/24/2026 | $214.28 | $215.20 (0.43%) | $217.39 | $212.30 | 1.17 M | $42.76 B |
| 03/23/2026 | $211.30 | $215.17 (1.83%) | $216.39 | $210.26 | 1.71 M | $42.75 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.
