Hershey Co (HSY)
161.45
+0.76 (0.47%)
NYSE · Last Trade: Jun 2nd, 11:31 PM EDT
Historical Prices For Hershey Co (HSY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 159.78 | 161.51 | 157.77 | 161.45 | 1,063,699 | 161.45 |
| 5/30/2025 | 160.80 | 161.99 | 159.83 | 160.69 | 2,073,034 | 160.69 |
| 5/29/2025 | 154.59 | 162.57 | 154.37 | 161.32 | 2,388,064 | 161.32 |
| 5/28/2025 | 157.11 | 159.00 | 155.67 | 155.90 | 1,248,422 | 155.90 |
| 5/27/2025 | 156.08 | 159.79 | 155.68 | 158.23 | 2,737,871 | 158.23 |
| 5/23/2025 | 155.11 | 155.87 | 152.21 | 155.35 | 1,907,628 | 155.35 |
| 5/22/2025 | 150.95 | 154.18 | 150.04 | 153.86 | 2,865,812 | 153.86 |
| 5/21/2025 | 156.00 | 156.00 | 151.18 | 151.29 | 1,814,036 | 151.29 |
| 5/20/2025 | 156.50 | 157.91 | 155.56 | 155.70 | 1,679,546 | 155.70 |
| 5/19/2025 | 158.30 | 158.81 | 156.25 | 156.55 | 1,785,237 | 156.55 |
| 5/16/2025 | 162.32 | 162.32 | 155.85 | 158.49 | 2,012,503 | 158.49 |
| 5/15/2025 | 163.00 | 164.40 | 161.38 | 163.69 | 1,230,985 | 162.32 |
| 5/14/2025 | 163.10 | 163.66 | 160.82 | 161.72 | 1,461,442 | 160.37 |
| 5/13/2025 | 167.05 | 167.63 | 161.23 | 163.30 | 2,246,075 | 161.93 |
| 5/12/2025 | 171.09 | 171.45 | 166.39 | 167.58 | 2,300,535 | 166.18 |
| 5/09/2025 | 169.00 | 171.13 | 168.36 | 170.90 | 1,228,330 | 169.47 |
| 5/08/2025 | 168.39 | 170.31 | 167.22 | 170.12 | 1,750,118 | 168.70 |
| 5/07/2025 | 170.02 | 170.02 | 166.50 | 168.67 | 2,195,275 | 167.26 |
| 5/06/2025 | 166.28 | 170.09 | 165.40 | 170.01 | 1,539,515 | 168.59 |
| 5/05/2025 | 163.25 | 166.72 | 161.88 | 166.66 | 1,820,449 | 165.26 |
| 5/02/2025 | 166.74 | 167.59 | 160.92 | 163.35 | 2,230,815 | 161.98 |
| 5/01/2025 | 166.31 | 167.46 | 161.00 | 167.13 | 2,618,233 | 165.73 |
| 4/30/2025 | 165.48 | 168.15 | 165.03 | 167.19 | 3,463,704 | 165.79 |
| 4/29/2025 | 163.07 | 165.72 | 160.77 | 165.07 | 1,208,619 | 163.69 |
| 4/28/2025 | 163.56 | 164.42 | 161.26 | 163.06 | 1,298,063 | 161.69 |
| 4/25/2025 | 163.52 | 164.35 | 161.50 | 163.28 | 982,180 | 161.91 |
| 4/24/2025 | 165.95 | 166.24 | 163.70 | 163.99 | 760,770 | 162.62 |
| 4/23/2025 | 167.02 | 168.66 | 164.97 | 166.60 | 911,254 | 165.21 |
| 4/22/2025 | 166.85 | 168.92 | 165.74 | 167.44 | 1,002,525 | 166.04 |
| 4/21/2025 | 166.37 | 166.68 | 164.72 | 166.47 | 743,372 | 165.08 |
| 4/17/2025 | 165.86 | 167.14 | 162.77 | 166.59 | 1,120,486 | 165.20 |
| 4/16/2025 | 168.66 | 169.51 | 163.62 | 164.23 | 1,024,420 | 162.85 |
| 4/15/2025 | 170.30 | 171.50 | 166.72 | 167.95 | 1,252,251 | 166.54 |
| 4/14/2025 | 166.00 | 171.26 | 165.58 | 170.30 | 1,637,614 | 168.88 |
| 4/11/2025 | 164.56 | 166.90 | 162.65 | 165.65 | 1,233,968 | 164.26 |
| 4/10/2025 | 163.63 | 166.43 | 160.89 | 164.09 | 1,491,610 | 162.72 |
| 4/09/2025 | 158.47 | 166.38 | 157.07 | 164.16 | 1,830,646 | 162.79 |
| 4/08/2025 | 164.23 | 166.04 | 157.40 | 159.10 | 1,853,352 | 157.77 |
| 4/07/2025 | 160.70 | 165.00 | 157.06 | 162.60 | 2,376,844 | 161.24 |
| 4/04/2025 | 168.00 | 171.58 | 161.22 | 162.24 | 2,504,608 | 160.88 |
| 4/03/2025 | 163.65 | 167.48 | 162.27 | 166.83 | 3,022,264 | 165.43 |
| 4/02/2025 | 169.97 | 171.25 | 163.43 | 163.95 | 1,644,307 | 162.58 |
| 4/01/2025 | 171.69 | 172.19 | 168.52 | 169.62 | 950,993 | 168.20 |
| 3/31/2025 | 170.75 | 172.77 | 169.35 | 171.03 | 1,759,464 | 169.60 |
| 3/28/2025 | 172.00 | 173.55 | 169.23 | 169.86 | 1,075,215 | 168.44 |
| 3/27/2025 | 169.80 | 171.55 | 168.01 | 170.62 | 754,886 | 169.19 |
| 3/26/2025 | 165.09 | 169.70 | 165.09 | 168.52 | 1,123,054 | 167.11 |
| 3/25/2025 | 167.54 | 167.54 | 164.43 | 165.23 | 1,409,409 | 163.85 |
| 3/24/2025 | 166.85 | 168.74 | 164.51 | 168.01 | 1,475,351 | 166.60 |
| 3/21/2025 | 164.26 | 167.86 | 164.26 | 167.18 | 3,047,133 | 165.78 |
| 3/20/2025 | 167.25 | 167.78 | 163.80 | 164.47 | 1,696,751 | 163.09 |
| 3/19/2025 | 167.77 | 168.55 | 165.65 | 167.35 | 1,705,149 | 165.95 |
| 3/18/2025 | 170.76 | 171.70 | 168.76 | 169.42 | 991,872 | 168.00 |
| 3/17/2025 | 170.00 | 172.17 | 168.85 | 170.49 | 997,901 | 169.06 |
| 3/14/2025 | 171.59 | 175.00 | 170.09 | 170.22 | 1,357,593 | 168.79 |
| 3/13/2025 | 170.59 | 174.23 | 170.59 | 171.94 | 1,543,454 | 170.50 |
| 3/12/2025 | 177.01 | 177.01 | 170.65 | 170.94 | 2,591,529 | 169.51 |
| 3/11/2025 | 185.99 | 186.49 | 179.22 | 179.54 | 2,256,088 | 178.04 |
| 3/10/2025 | 186.92 | 193.39 | 185.71 | 186.36 | 2,902,695 | 184.80 |
| 3/07/2025 | 179.78 | 189.48 | 179.62 | 185.06 | 2,806,473 | 183.51 |
| 3/06/2025 | 178.57 | 180.28 | 176.02 | 180.01 | 1,020,008 | 178.50 |
| 3/05/2025 | 176.33 | 178.60 | 175.08 | 177.03 | 1,186,057 | 175.55 |
| 3/04/2025 | 180.95 | 184.25 | 176.26 | 176.38 | 2,605,166 | 174.90 |
| 3/03/2025 | 173.00 | 179.12 | 173.00 | 178.50 | 1,790,531 | 177.01 |