Hershey Co (HSY) Historical Stock Data
184.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSY is up 0.07% a day on average. There have been 15 days where Hershey Co closed green and 15 days where HSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 183.09 | 184.80 | ↑$1.71 (0.93%) | 182.61 | 184.96 | 457.38K |
| 2025-12-23 | 185.00 | 182.62 | ↓$2.38 (-1.29%) | 178.80 | 185.00 | 1.75M |
| 2025-12-22 | 187.56 | 186.38 | ↓$1.18 (-0.63%) | 184.14 | 187.99 | 1.11M |
| 2025-12-19 | 188.10 | 189.26 | ↑$1.16 (0.62%) | 187.21 | 191.15 | 3.52M |
| 2025-12-18 | 188.51 | 188.16 | ↓$0.35 (-0.19%) | 186.84 | 190.04 | 726.16K |
| 2025-12-17 | 188.82 | 188.94 | ↑$0.12 (0.06%) | 187.78 | 190.19 | 677.26K |
| 2025-12-16 | 189.00 | 188.15 | ↓$0.85 (-0.45%) | 186.85 | 189.85 | 1M |
| 2025-12-15 | 186.45 | 188.11 | ↑$1.66 (0.89%) | 184.38 | 188.63 | 2.21M |
| 2025-12-12 | 182.04 | 181.83 | ↓$0.21 (-0.12%) | 180.99 | 183.70 | 884.20K |
| 2025-12-11 | 180.69 | 181.58 | ↑$0.89 (0.49%) | 180.00 | 182.56 | 872.59K |
| 2025-12-10 | 179.13 | 180.06 | ↑$0.93 (0.52%) | 178.32 | 180.89 | 2.08M |
| 2025-12-09 | 180.94 | 178.78 | ↓$2.16 (-1.19%) | 175.57 | 181.62 | 1.33M |
| 2025-12-08 | 181.29 | 180.78 | ↓$0.51 (-0.28%) | 179.16 | 182.27 | 1.50M |
| 2025-12-05 | 181.53 | 182.30 | ↑$0.77 (0.42%) | 180.56 | 183.25 | 896.97K |
| 2025-12-04 | 181.99 | 182.46 | ↑$0.47 (0.26%) | 179.46 | 182.51 | 1.02M |
| 2025-12-03 | 183.63 | 180.63 | ↓$3.00 (-1.63%) | 180.45 | 185.43 | 1.22M |
| 2025-12-02 | 184.48 | 182.77 | ↓$1.71 (-0.93%) | 180.21 | 185.00 | 1.65M |
| 2025-12-01 | 187.73 | 185.08 | ↓$2.65 (-1.41%) | 184.92 | 187.99 | 1.28M |
| 2025-11-28 | 188.00 | 188.08 | ↑$0.08 (0.04%) | 187.50 | 189.49 | 520.25K |
| 2025-11-26 | 188.39 | 188.20 | ↓$0.19 (-0.10%) | 187.04 | 189.05 | 1.06M |
| 2025-11-25 | 186.22 | 186.75 | ↑$0.53 (0.28%) | 185.40 | 186.96 | 1.34M |
| 2025-11-24 | 186.29 | 185.80 | ↓$0.49 (-0.26%) | 185.11 | 187.94 | 2.81M |
| 2025-11-21 | 184.10 | 186.00 | ↑$1.90 (1.03%) | 181.83 | 187.00 | 1.56M |
| 2025-11-20 | 181.65 | 182.66 | ↑$1.01 (0.56%) | 180.95 | 185.05 | 1.51M |
| 2025-11-19 | 181.91 | 182.48 | ↑$0.57 (0.31%) | 181.41 | 183.01 | 1.36M |
| 2025-11-18 | 179.11 | 182.93 | ↑$3.82 (2.13%) | 178.86 | 184.56 | 1.76M |
| 2025-11-17 | 180.32 | 179.00 | ↓$1.32 (-0.73%) | 178.87 | 184.60 | 1.93M |
| 2025-11-14 | 179.24 | 179.20 | ↓$0.04 (-0.02%) | 177.17 | 180.55 | 1.60M |
| 2025-11-13 | 178.22 | 178.14 | ↓$0.08 (-0.04%) | 177.69 | 181.44 | 1.92M |
| 2025-11-12 | 173.53 | 178.26 | ↑$4.73 (2.73%) | 173.39 | 179.44 | 2.01M |
Create an account or log in to view more rows.
$HSY Pamp it higher...
$HSY Looking for this cup to breakout.
$HSY When in doubt
zoom out. ??
$HSY hmm...
$HSY today will be a nice green day LFG!!!
$HSY this is my only green stonk!
I really like this stonk.
$HSY my lotto for earnings
$HSY fuck all u greedy bulls
$HSY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HSY my hands are made out of diamonds