5 DAY PERFORMANCE
+27.25%
1 MONTH PERFORMANCE
+26.60%
3 MONTH PERFORMANCE
+19.08%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
+18.80%
Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $180.78 | $183.02 (1.24%) | $183.08 | $179.38 | 1.35 M | $36.36 B |
| 08/05/2026 | $180.00 | $179.58 (-0.23%) | $180.08 | $177.81 | 1.26 M | $35.68 B |
| 08/04/2026 | $177.30 | $179.04 (0.98%) | $179.17 | $173.59 | 1.69 M | $35.57 B |
| 08/03/2026 | $177.06 | $177.67 (0.34%) | $180.62 | $175.88 | 1.56 M | $35.30 B |
| 07/31/2026 | $176.19 | $175.05 (-0.65%) | $177.37 | $173.91 | 2.17 M | $34.78 B |
| 07/30/2026 | $182.25 | $177.23 (-2.75%) | $183.88 | $177.01 | 1.98 M | $35.21 B |
| 07/29/2026 | $183.25 | $183.91 (0.36%) | $188.37 | $182.60 | 2.48 M | $36.54 B |
| 07/28/2026 | $183.20 | $183.39 (0.1%) | $185.90 | $180.86 | 1.97 M | $36.44 B |
| 07/27/2026 | $175.28 | $180.19 (2.8%) | $180.58 | $175.28 | 2.00 M | $35.80 B |
| 07/24/2026 | $172.99 | $174.30 (0.76%) | $175.56 | $172.12 | 1.95 M | $34.63 B |
| 07/23/2026 | $170.00 | $172.14 (1.26%) | $172.46 | $169.25 | 2.11 M | $34.20 B |
| 07/22/2026 | $171.15 | $172.33 (0.69%) | $172.75 | $170.59 | 1.06 M | $34.24 B |
| 07/21/2026 | $169.54 | $170.63 (0.64%) | $172.13 | $169.50 | 1.19 M | $33.90 B |
| 07/20/2026 | $170.00 | $171.70 (1%) | $172.83 | $168.75 | 2.04 M | $34.11 B |
| 07/17/2026 | $176.89 | $171.42 (-3.09%) | $177.66 | $170.89 | 1.10 M | $34.06 B |
| 07/16/2026 | $171.35 | $174.72 (1.97%) | $176.52 | $170.98 | 1.38 M | $34.71 B |
| 07/15/2026 | $170.20 | $170.27 (0.04%) | $172.77 | $169.49 | 1.25 M | $33.83 B |
| 07/14/2026 | $174.50 | $171.46 (-1.74%) | $175.26 | $169.93 | 1.38 M | $34.07 B |
| 07/13/2026 | $172.45 | $175.24 (1.62%) | $177.64 | $171.88 | 1.96 M | $34.82 B |
| 07/10/2026 | $172.08 | $173.66 (0.92%) | $174.30 | $171.21 | 2.42 M | $34.50 B |
| 07/09/2026 | $173.09 | $171.65 (-0.83%) | $174.03 | $170.85 | 2.64 M | $34.10 B |
| 07/08/2026 | $176.50 | $174.41 (-1.18%) | $177.21 | $173.54 | 1.86 M | $34.65 B |
| 07/07/2026 | $180.37 | $175.95 (-2.45%) | $182.11 | $175.42 | 2.09 M | $34.96 B |
| 07/06/2026 | $182.11 | $177.51 (-2.53%) | $183.38 | $176.67 | 2.53 M | $35.27 B |
| 07/02/2026 | $180.37 | $182.14 (0.98%) | $183.24 | $179.03 | 2.37 M | $36.19 B |
| 07/01/2026 | $175.22 | $178.67 (1.97%) | $180.95 | $175.22 | 2.57 M | $35.50 B |
| 06/30/2026 | $178.76 | $175.45 (-1.85%) | $179.40 | $174.91 | 2.22 M | $34.86 B |
| 06/29/2026 | $179.95 | $181.58 (0.91%) | $181.67 | $178.82 | 1.35 M | $36.08 B |
| 06/26/2026 | $177.62 | $179.11 (0.84%) | $179.74 | $176.67 | 2.03 M | $35.59 B |
| 06/25/2026 | $182.99 | $176.68 (-3.45%) | $182.99 | $176.63 | 2.12 M | $35.10 B |
| 06/24/2026 | $180.00 | $183.04 (1.69%) | $183.56 | $180.00 | 2.49 M | $36.37 B |
| 06/23/2026 | $174.68 | $179.27 (2.63%) | $179.41 | $173.41 | 2.86 M | $35.62 B |
| 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 |
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.
