5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
+14.38%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+16.92%
YEAR-TO-DATE PERFORMANCE
+15.23%
1 YEAR PERFORMANCE
+0.77%
The Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $181.29 | $180.78 (-0.28%) | $182.27 | $179.16 | 1.82 M | $36.79 B |
| 12/05/2025 | $181.53 | $182.30 (0.42%) | $183.25 | $180.56 | 1.08 M | $37.10 B |
| 12/04/2025 | $181.99 | $182.46 (0.26%) | $182.58 | $179.43 | 1.30 M | $37.13 B |
| 12/03/2025 | $183.63 | $180.63 (-1.63%) | $185.43 | $180.45 | 1.44 M | $36.76 B |
| 12/02/2025 | $184.48 | $182.77 (-0.93%) | $185.00 | $180.21 | 1.65 M | $37.19 B |
| 12/01/2025 | $187.73 | $185.08 (-1.41%) | $187.99 | $184.92 | 1.29 M | $37.66 B |
| 11/28/2025 | $188.00 | $188.08 (0.04%) | $189.49 | $187.50 | 527.74 K | $38.27 B |
| 11/26/2025 | $188.39 | $188.20 (-0.1%) | $189.05 | $187.04 | 1.06 M | $38.30 B |
| 11/25/2025 | $186.22 | $186.75 (0.28%) | $186.96 | $185.40 | 1.34 M | $38.00 B |
| 11/24/2025 | $186.29 | $185.80 (-0.26%) | $187.94 | $185.11 | 2.82 M | $37.81 B |
| 11/21/2025 | $184.10 | $186.00 (1.03%) | $187.00 | $181.83 | 1.87 M | $37.85 B |
| 11/20/2025 | $181.65 | $182.66 (0.56%) | $185.08 | $180.95 | 1.51 M | $37.17 B |
| 11/19/2025 | $181.91 | $182.48 (0.31%) | $183.01 | $181.41 | 1.37 M | $37.13 B |
| 11/18/2025 | $179.11 | $182.93 (2.13%) | $184.56 | $178.86 | 2.22 M | $37.23 B |
| 11/17/2025 | $180.32 | $179.00 (-0.73%) | $184.60 | $178.87 | 2.30 M | $36.43 B |
| 11/14/2025 | $179.24 | $179.20 (-0.02%) | $180.55 | $177.17 | 1.60 M | $36.47 B |
| 11/13/2025 | $178.22 | $178.14 (-0.04%) | $181.44 | $177.69 | 1.92 M | $36.25 B |
| 11/12/2025 | $173.53 | $178.26 (2.73%) | $179.44 | $173.39 | 2.43 M | $36.27 B |
| 11/11/2025 | $170.01 | $172.72 (1.59%) | $174.34 | $169.84 | 2.04 M | $35.15 B |
| 11/10/2025 | $169.86 | $168.91 (-0.56%) | $169.91 | $164.02 | 2.25 M | $34.37 B |
| 11/07/2025 | $168.78 | $170.61 (1.08%) | $171.39 | $168.00 | 1.26 M | $34.72 B |
| 11/06/2025 | $168.65 | $167.64 (-0.6%) | $170.30 | $167.29 | 1.61 M | $34.11 B |
| 11/05/2025 | $166.14 | $169.88 (2.25%) | $170.22 | $165.31 | 2.20 M | $34.57 B |
| 11/04/2025 | $162.42 | $165.95 (2.17%) | $166.88 | $161.67 | 2.08 M | $33.77 B |
| 11/03/2025 | $168.22 | $162.31 (-3.51%) | $168.66 | $161.43 | 2.66 M | $33.03 B |
| 10/31/2025 | $171.49 | $169.63 (-1.08%) | $171.71 | $166.41 | 2.50 M | $34.52 B |
| 10/30/2025 | $172.13 | $171.16 (-0.56%) | $172.93 | $163.09 | 4.30 M | $34.83 B |
| 10/29/2025 | $178.73 | $175.28 (-1.93%) | $179.17 | $173.50 | 3.13 M | $35.67 B |
| 10/28/2025 | $179.66 | $180.25 (0.33%) | $182.36 | $179.41 | 1.76 M | $36.68 B |
| 10/27/2025 | $179.95 | $181.45 (0.83%) | $181.50 | $178.94 | 1.34 M | $36.92 B |
| 10/24/2025 | $182.90 | $179.38 (-1.92%) | $182.90 | $179.31 | 1.22 M | $36.39 B |
| 10/23/2025 | $184.25 | $181.58 (-1.45%) | $184.76 | $180.90 | 1.14 M | $36.84 B |
| 10/22/2025 | $185.74 | $184.20 (-0.83%) | $186.13 | $181.81 | 1.25 M | $37.37 B |
| 10/21/2025 | $187.30 | $186.13 (-0.62%) | $187.52 | $185.31 | 905.99 K | $37.76 B |
| 10/20/2025 | $187.52 | $186.21 (-0.7%) | $189.03 | $184.07 | 1.43 M | $37.77 B |
| 10/17/2025 | $188.17 | $187.74 (-0.23%) | $188.44 | $184.89 | 3.18 M | $38.09 B |
| 10/16/2025 | $192.02 | $186.80 (-2.72%) | $194.21 | $186.47 | 1.51 M | $37.89 B |
| 10/15/2025 | $189.64 | $191.60 (1.03%) | $191.63 | $188.79 | 1.55 M | $38.87 B |
| 10/14/2025 | $188.60 | $189.43 (0.44%) | $191.45 | $184.53 | 1.60 M | $38.43 B |
| 10/13/2025 | $188.70 | $189.20 (0.26%) | $189.67 | $186.62 | 1.58 M | $38.38 B |
| 10/10/2025 | $193.71 | $192.13 (-0.82%) | $195.72 | $191.57 | 1.20 M | $38.98 B |
| 10/09/2025 | $195.92 | $192.58 (-1.7%) | $195.92 | $191.10 | 1.17 M | $39.07 B |
| 10/08/2025 | $194.49 | $195.56 (0.55%) | $196.59 | $193.76 | 1.01 M | $39.67 B |
| 10/07/2025 | $195.99 | $194.39 (-0.82%) | $197.12 | $193.32 | 1.42 M | $39.43 B |
| 10/06/2025 | $195.40 | $195.18 (-0.11%) | $196.05 | $192.91 | 1.39 M | $39.59 B |
| 10/03/2025 | $189.00 | $195.13 (3.24%) | $195.34 | $188.76 | 1.68 M | $39.58 B |
| 10/02/2025 | $186.99 | $189.02 (1.09%) | $189.88 | $186.79 | 1.06 M | $38.34 B |
| 10/01/2025 | $187.09 | $188.83 (0.93%) | $189.39 | $184.45 | 1.27 M | $38.31 B |
| 09/30/2025 | $184.76 | $187.05 (1.24%) | $187.66 | $183.19 | 1.07 M | $37.95 B |
| 09/29/2025 | $187.67 | $184.11 (-1.9%) | $188.60 | $183.27 | 1.33 M | $37.35 B |
| 09/26/2025 | $185.12 | $188.11 (1.62%) | $188.42 | $185.00 | 1.04 M | $38.16 B |
| 09/25/2025 | $192.34 | $185.26 (-3.68%) | $192.34 | $185.11 | 1.36 M | $37.58 B |
| 09/24/2025 | $190.80 | $190.89 (0.05%) | $192.08 | $190.10 | 1.14 M | $38.72 B |
| 09/23/2025 | $191.93 | $190.74 (-0.62%) | $192.92 | $189.82 | 1.31 M | $38.69 B |
| 09/22/2025 | $190.12 | $192.34 (1.17%) | $193.46 | $188.32 | 1.72 M | $39.02 B |
| 09/19/2025 | $189.22 | $190.18 (0.51%) | $190.69 | $187.86 | 3.21 M | $38.58 B |
| 09/18/2025 | $189.12 | $189.08 (-0.02%) | $190.50 | $187.58 | 1.87 M | $38.36 B |
| 09/17/2025 | $193.09 | $191.09 (-1.04%) | $194.91 | $189.95 | 1.19 M | $38.76 B |
| 09/16/2025 | $192.48 | $193.45 (0.5%) | $195.35 | $188.71 | 2.82 M | $39.24 B |
| 09/15/2025 | $186.31 | $185.56 (-0.4%) | $186.93 | $184.26 | 939.53 K | $37.64 B |
| 09/12/2025 | $184.63 | $185.01 (0.21%) | $185.62 | $183.45 | 871.57 K | $37.53 B |
| 09/11/2025 | $186.21 | $185.55 (-0.35%) | $187.75 | $185.44 | 916.00 K | $37.64 B |
| 09/10/2025 | $186.63 | $185.60 (-0.55%) | $187.36 | $182.99 | 1.34 M | $37.65 B |
| 09/09/2025 | $187.74 | $187.69 (-0.03%) | $188.85 | $187.20 | 925.06 K | $38.07 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.
