Hershey Co (HSY)

Historical Prices For Hershey Co (HSY)

Date Range:

2025-03-18 - 2025-06-18

Date	Open	High	Low	Close	Volume	Adjusted Close
6/17/2025	169.60	171.35	168.49	168.87	1,262,535	168.87
6/16/2025	170.07	171.31	168.71	170.41	1,553,985	170.41
6/13/2025	172.26	174.20	168.78	169.12	1,834,404	169.12
6/12/2025	168.05	172.50	167.50	172.12	2,227,666	172.12
6/11/2025	168.54	169.25	167.63	168.05	1,022,025	168.05
6/10/2025	167.29	169.75	166.34	168.54	1,433,882	168.54
6/09/2025	161.45	167.45	161.39	166.91	1,677,452	166.91
6/06/2025	162.78	163.84	160.87	161.75	1,112,190	161.75
6/05/2025	160.70	163.50	160.62	162.78	1,403,858	162.78
6/04/2025	163.43	163.62	161.22	161.48	1,114,204	161.48
6/03/2025	160.78	163.17	158.67	163.08	1,068,767	163.08
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	1,830,757	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	1,123,222	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