HSY - HERSHEY CO
170.12
1.450 0.852%
Share volume: 1,749,443
Last Updated: 05-08-2025
Food Products/Sugar And Confectionery Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$168.67
1.45
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $168.39 | $168.39 | $170.31 | $170.31 | $167.22 | $167.22 | $170.12 | $170.12 | 1,749,443 | $1,749,443.00 |
| 05-07-2025 | $170.02 | $170.02 | $170.02 | $170.02 | $166.50 | $166.50 | $168.67 | $168.67 | 2,195,288 | $2,195,288.00 |
| 05-06-2025 | $166.28 | $166.28 | $170.09 | $170.09 | $165.40 | $165.40 | $170.01 | $170.01 | 1,539,532 | $1,539,532.00 |
| 05-05-2025 | $163.25 | $163.25 | $166.72 | $166.72 | $161.88 | $161.88 | $166.66 | $166.66 | 1,820,466 | $1,820,466.00 |
| 05-02-2025 | $166.74 | $166.74 | $167.59 | $167.59 | $160.92 | $160.92 | $163.35 | $163.35 | 2,230,814 | $2,230,814.00 |
| 05-01-2025 | $166.31 | $166.31 | $167.46 | $167.46 | $161.00 | $161.00 | $167.13 | $167.13 | 2,618,317 | $2,618,317.00 |
| 04-30-2025 | $165.48 | $165.48 | $168.15 | $168.15 | $165.03 | $165.03 | $167.19 | $167.19 | 3,463,751 | $3,463,751.00 |
| 04-29-2025 | $163.07 | $163.07 | $165.72 | $165.72 | $160.77 | $160.77 | $165.07 | $165.07 | 1,208,673 | $1,208,673.00 |
| 04-28-2025 | $163.56 | $163.56 | $164.42 | $164.42 | $161.26 | $161.26 | $163.06 | $163.06 | 1,298,067 | $1,298,067.00 |
| 04-25-2025 | $163.52 | $163.52 | $164.35 | $164.35 | $161.50 | $161.50 | $163.28 | $163.28 | 982,177 | $982,177.00 |
