5 DAY PERFORMANCE
+30.42%
1 MONTH PERFORMANCE
+19.46%
3 MONTH PERFORMANCE
+29.03%
6 MONTH PERFORMANCE
+6.00%
YEAR-TO-DATE PERFORMANCE
+22.40%
1 YEAR PERFORMANCE
+17.13%
Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $170.00 | $168.04 (-1.15%) | $170.00 | $167.67 | 412.19 K | $33.44 B |
| 09/18/2026 | $168.12 | $169.79 (0.99%) | $170.49 | $166.69 | 4.29 M | $33.73 B |
| 09/17/2026 | $171.48 | $168.33 (-1.84%) | $171.56 | $168.29 | 1.46 M | $33.44 B |
| 09/16/2026 | $171.09 | $170.79 (-0.18%) | $172.72 | $170.69 | 1.04 M | $33.93 B |
| 09/15/2026 | $173.00 | $170.42 (-1.49%) | $173.66 | $169.42 | 2.04 M | $33.86 B |
| 09/14/2026 | $175.86 | $173.68 (-1.24%) | $178.03 | $173.50 | 1.13 M | $34.51 B |
| 09/11/2026 | $175.05 | $173.32 (-0.99%) | $175.39 | $172.84 | 1.02 M | $34.43 B |
| 09/10/2026 | $173.92 | $174.34 (0.24%) | $176.20 | $173.22 | 1.34 M | $34.64 B |
| 09/09/2026 | $173.00 | $172.19 (-0.47%) | $173.30 | $169.71 | 1.46 M | $34.21 B |
| 09/08/2026 | $172.49 | $173.27 (0.45%) | $175.00 | $170.39 | 1.22 M | $34.42 B |
| 09/04/2026 | $173.42 | $173.15 (-0.16%) | $174.88 | $172.84 | 1.49 M | $34.40 B |
| 09/03/2026 | $174.26 | $175.06 (0.46%) | $176.55 | $172.02 | 1.26 M | $34.78 B |
| 09/02/2026 | $176.67 | $177.43 (0.43%) | $179.26 | $174.95 | 1.01 M | $35.25 B |
| 09/01/2026 | $177.16 | $176.00 (-0.65%) | $179.19 | $175.89 | 1.56 M | $34.97 B |
| 08/31/2026 | $179.18 | $176.21 (-1.66%) | $179.18 | $175.29 | 1.69 M | $35.01 B |
| 08/28/2026 | $182.20 | $179.05 (-1.73%) | $184.10 | $179.00 | 821.46 K | $35.57 B |
| 08/27/2026 | $181.94 | $181.32 (-0.34%) | $183.13 | $180.07 | 1.05 M | $36.02 B |
| 08/26/2026 | $186.76 | $185.35 (-0.75%) | $187.59 | $185.29 | 727.30 K | $36.82 B |
| 08/25/2026 | $188.13 | $187.18 (-0.5%) | $188.91 | $186.01 | 932.25 K | $37.19 B |
| 08/24/2026 | $187.98 | $189.94 (1.04%) | $190.25 | $187.00 | 1.07 M | $37.74 B |
| 08/21/2026 | $187.62 | $186.46 (-0.62%) | $188.73 | $185.46 | 927.45 K | $37.05 B |
| 08/20/2026 | $187.00 | $188.31 (0.7%) | $190.46 | $186.79 | 1.11 M | $37.41 B |
| 08/19/2026 | $184.65 | $188.79 (2.24%) | $189.83 | $184.54 | 1.35 M | $37.51 B |
| 08/18/2026 | $183.01 | $183.45 (0.24%) | $184.15 | $181.18 | 960.10 K | $36.45 B |
| 08/17/2026 | $182.40 | $181.06 (-0.73%) | $184.12 | $180.16 | 1.06 M | $35.97 B |
| 08/14/2026 | $184.93 | $184.22 (-0.38%) | $185.95 | $183.56 | 933.23 K | $36.60 B |
| 08/13/2026 | $185.09 | $186.12 (0.56%) | $186.69 | $184.94 | 1.08 M | $36.98 B |
| 08/12/2026 | $180.57 | $184.23 (2.03%) | $184.46 | $179.20 | 965.30 K | $36.60 B |
| 08/11/2026 | $181.00 | $181.98 (0.54%) | $183.32 | $180.72 | 1.59 M | $36.16 B |
| 08/10/2026 | $181.07 | $182.75 (0.93%) | $182.88 | $180.21 | 1.38 M | $36.31 B |
| 08/07/2026 | $182.21 | $182.35 (0.08%) | $184.09 | $181.50 | 1.04 M | $36.23 B |
| 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 |
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.
