⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

HSY

The Hershey Company

Consumer Defensive · Confectioners

172.19USD

-1.0800 (-0.62%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
The Hershey Company
High
236.28
on 02/27/26
Low
162.31
on 11/03/25
Average
190.6229
1.81mm
Net Chg
-14.26
-7.60%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26173.271,218,000
Fr 09/04/26173.151,494,400
Th 09/03/26175.061,261,700
We 09/02/26177.431,007,600
Tu 09/01/26176.001,548,804
Mo 08/31/26176.211,693,050
Fr 08/28/26179.05821,326
Th 08/27/26181.321,049,643
We 08/26/26185.35726,364
Tu 08/25/26187.18932,233
Mo 08/24/26189.941,072,066
Fr 08/21/26186.46927,400
Th 08/20/26188.311,110,700
We 08/19/26188.791,347,600
Tu 08/18/26183.45960,100
Mo 08/17/26181.061,064,500
Fr 08/14/26184.22933,200
Th 08/13/26186.121,076,200
We 08/12/26184.23965,200
Tu 08/11/26181.981,592,500
Mo 08/10/26182.751,375,200
Fr 08/07/26182.351,039,900
DateLast PriceVolume
Th 08/06/26183.021,349,500
We 08/05/26179.581,256,100
Tu 08/04/26179.041,688,900
Mo 08/03/26177.671,555,100
Fr 07/31/26175.052,173,900
Th 07/30/26177.231,978,900
We 07/29/26183.912,476,600
Tu 07/28/26183.391,970,600
Mo 07/27/26180.192,003,000
DateLast PriceVolume
Tu 07/07/26175.952,088,200
Mo 07/06/26177.512,527,800
Th 07/02/26182.142,372,200
We 07/01/26178.672,573,400
Tu 06/30/26175.452,221,500
Mo 06/29/26181.581,354,000
Fr 06/26/26179.112,029,400
Th 06/25/26176.682,117,900
We 06/24/26
DateLast PriceVolume
We 06/03/26183.201,518,800
Tu 06/02/26184.091,297,400
Mo 06/01/26186.401,890,100
Fr 05/29/26194.032,836,900
Th 05/28/26197.041,359,400
We 05/27/26197.821,957,300
Tu 05/26/26191.122,139,200
Fr 05/22/26194.781,621,000
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26182.341,794,100
Th 04/30/26185.743,217,000
We 04/29/26189.162,464,400
Tu 04/28/26187.921,784,800
Mo 04/27/26186.492,413,600
Fr 04/24/26191.481,607,700
Th 04/23/26192.101,637,800
We 04/22/26188.651,421,500
Tu 04/21/26188.711,258,400
DateLast PriceVolume
Tu 03/31/26207.892,473,200
Mo 03/30/26213.551,617,300
Fr 03/27/26213.731,715,000
Th 03/26/26210.432,009,700
We 03/25/26217.001,171,000
Tu 03/24/26215.201,171,300
Mo 03/23/26215.171,712,600
Fr 03/20/26210.145,666,500
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26236.282,289,800
Th 02/26/26231.501,422,300
We 02/25/26229.641,666,300
Tu 02/24/26230.211,618,900
Mo 02/23/26226.071,889,700
Fr 02/20/26221.772,742,400
Th 02/19/26219.911,618,100
We 02/18/26222.042,469,000
Tu 02/17/26219.402,696,900
DateLast PriceVolume
Tu 01/27/26191.631,258,100
Mo 01/26/26189.971,491,600
Fr 01/23/26191.202,524,500
Th 01/22/26190.651,688,400
We 01/21/26196.072,099,900
Tu 01/20/26198.872,228,600
Fr 01/16/26197.763,971,900
Th 01/15/26201.071,294,400
We 01/14/26
DateLast PriceVolume
Tu 12/23/25182.621,750,200
Mo 12/22/25186.381,354,400
Fr 12/19/25189.263,558,700
Th 12/18/25188.161,022,600
We 12/17/25188.941,069,600
Tu 12/16/25188.151,475,900
Mo 12/15/25188.112,213,100
Fr 12/12/25181.831,020,100
Th 12/11/25
DateLast PriceVolume
Th 11/20/25182.661,511,700
We 11/19/25182.481,374,100
Tu 11/18/25182.932,216,000
Mo 11/17/25179.002,295,000
Fr 11/14/25179.201,595,700
Th 11/13/25178.141,924,700
We 11/12/25178.262,426,700
Tu 11/11/25172.722,037,500
Mo 11/10/25168.912,248,200
DateLast PriceVolume
Tu 10/21/25186.13905,700
Mo 10/20/25186.211,433,300
Fr 10/17/25187.743,175,400
Th 10/16/25186.801,508,300
We 10/15/25191.601,551,300
Tu 10/14/25189.431,604,100
Mo 10/13/25189.201,577,400
Fr 10/10/25192.131,199,100
Th 10/09/25192.58
DateLast PriceVolume
Fr 09/19/25190.183,209,100
Th 09/18/25189.081,869,300
We 09/17/25191.091,189,300
Tu 09/16/25193.452,815,300
Mo 09/15/25185.56939,500
Fr 09/12/25185.01871,500
Th 09/11/25185.55916,000
We 09/10/25185.601,336,400
Tu 09/09/25187.69925,000
Fr 07/24/26174.301,954,800
Th 07/23/26172.142,113,100
We 07/22/26172.331,064,000
Tu 07/21/26170.631,186,300
Mo 07/20/26171.702,040,000
Fr 07/17/26171.421,097,400
Th 07/16/26174.721,375,900
We 07/15/26170.271,251,800
Tu 07/14/26171.461,375,000
Mo 07/13/26175.241,959,400
Fr 07/10/26173.662,420,500
Th 07/09/26171.652,644,100
We 07/08/26174.411,864,400
183.04
2,485,700
Tu 06/23/26179.272,860,900
Mo 06/22/26170.893,287,800
Th 06/18/26172.634,124,200
We 06/17/26175.313,822,600
Tu 06/16/26182.522,888,400
Mo 06/15/26181.112,984,100
Fr 06/12/26181.661,486,100
Th 06/11/26180.842,210,400
We 06/10/26176.611,986,800
Tu 06/09/26175.842,191,900
Mo 06/08/26175.902,666,100
Fr 06/05/26184.581,618,300
Th 06/04/26182.711,563,800
190.39
1,572,400
We 05/20/26190.841,615,300
Tu 05/19/26192.802,043,500
Mo 05/18/26191.731,678,200
Fr 05/15/26186.981,599,500
Th 05/14/26190.321,592,000
We 05/13/26195.673,303,200
Tu 05/12/26191.911,829,800
Mo 05/11/26189.232,315,900
Fr 05/08/26185.941,587,800
Th 05/07/26187.061,833,400
We 05/06/26186.412,400,100
Tu 05/05/26184.911,702,200
Mo 05/04/26182.011,714,600
Mo 04/20/26191.452,084,400
Fr 04/17/26192.633,200,800
Th 04/16/26191.361,740,600
We 04/15/26191.892,131,200
Tu 04/14/26197.682,588,300
Mo 04/13/26197.612,357,700
Fr 04/10/26202.311,885,400
Th 04/09/26210.841,489,500
We 04/08/26208.991,283,800
Tu 04/07/26206.981,781,900
Mo 04/06/26207.971,474,500
Th 04/02/26206.191,686,200
We 04/01/26202.892,245,600
210.58
2,274,900
We 03/18/26212.721,813,200
Tu 03/17/26217.711,183,800
Mo 03/16/26220.111,403,300
Fr 03/13/26217.091,160,500
Th 03/12/26215.501,423,300
We 03/11/26217.851,283,500
Tu 03/10/26219.001,569,200
Mo 03/09/26222.782,150,400
Fr 03/06/26224.991,270,200
Th 03/05/26226.581,763,000
We 03/04/26232.051,249,100
Tu 03/03/26234.161,168,400
Mo 03/02/26235.691,073,100
Fr 02/13/26222.582,200,300
Th 02/12/26226.262,447,100
We 02/11/26230.853,268,700
Tu 02/10/26229.002,958,000
Mo 02/09/26230.542,482,400
Fr 02/06/26231.533,831,000
Th 02/05/26224.385,700,300
We 02/04/26205.793,342,400
Tu 02/03/26201.472,037,100
Mo 02/02/26198.011,672,800
Fr 01/30/26194.751,401,500
Th 01/29/26190.541,963,400
We 01/28/26192.001,301,600
199.12
1,888,400
Tu 01/13/26195.291,826,300
Mo 01/12/26193.131,766,900
Fr 01/09/26189.071,855,600
Th 01/08/26184.751,412,800
We 01/07/26180.072,120,500
Tu 01/06/26179.281,775,200
Mo 01/05/26179.991,689,700
Fr 01/02/26182.411,192,500
We 12/31/25181.98924,600
Tu 12/30/25182.191,008,000
Mo 12/29/25180.771,869,800
Fr 12/26/25184.20814,700
We 12/24/25184.80458,500
181.58
1,058,300
We 12/10/25180.062,083,600
Tu 12/09/25178.781,333,900
Mo 12/08/25180.781,824,400
Fr 12/05/25182.301,084,300
Th 12/04/25182.461,295,300
We 12/03/25180.631,437,200
Tu 12/02/25182.771,648,200
Mo 12/01/25185.081,289,200
Fr 11/28/25188.08527,700
We 11/26/25188.201,061,900
Tu 11/25/25186.751,341,900
Mo 11/24/25185.802,821,600
Fr 11/21/25186.001,874,400
Fr 11/07/25170.611,260,900
Th 11/06/25167.641,612,500
We 11/05/25169.882,199,000
Tu 11/04/25165.952,084,300
Mo 11/03/25162.312,657,100
Fr 10/31/25169.632,500,700
Th 10/30/25171.164,296,700
We 10/29/25175.283,128,800
Tu 10/28/25180.251,761,000
Mo 10/27/25181.451,335,000
Fr 10/24/25179.381,217,500
Th 10/23/25181.581,139,200
We 10/22/25184.201,254,700
1,165,300
We 10/08/25195.561,013,500
Tu 10/07/25194.391,417,700
Mo 10/06/25195.181,392,900
Fr 10/03/25195.131,678,800
Th 10/02/25189.021,056,700
We 10/01/25188.831,273,900
Tu 09/30/25187.051,074,900
Mo 09/29/25184.111,334,700
Fr 09/26/25188.111,043,300
Th 09/25/25185.261,356,600
We 09/24/25190.891,136,400
Tu 09/23/25190.741,308,800
Mo 09/22/25192.341,718,400
Mo 09/08/25187.531,466,200