Hershey Co (HSY) Historical Stock Data
155.31 ↓1.97 (-1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSY is down -0.02% a day on average. There have been 11 days where Hershey Co closed green and 19 days where HSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 156.61 | 155.31 | ↓$1.30 (-0.83%) | 154.46 | 157.27 | 2.18M |
| 2025-01-13 | 159.17 | 157.28 | ↓$1.89 (-1.19%) | 156.90 | 159.51 | 2.73M |
| 2025-01-10 | 162.20 | 158.20 | ↓$4.00 (-2.47%) | 156.10 | 162.90 | 3.03M |
| 2025-01-08 | 165.00 | 162.22 | ↓$2.78 (-1.68%) | 159.87 | 165.40 | 2.83M |
| 2025-01-07 | 166.70 | 165.52 | ↓$1.18 (-0.71%) | 165.38 | 169.00 | 1.30M |
| 2025-01-06 | 168.44 | 166.74 | ↓$1.70 (-1.01%) | 165.78 | 168.89 | 1.39M |
| 2025-01-03 | 169.03 | 169.03 | ↑$0.00 (0.00%) | 167.95 | 170.40 | 0.93M |
| 2025-01-02 | 171.20 | 168.79 | ↓$2.41 (-1.41%) | 167.63 | 171.28 | 864.53K |
| 2024-12-31 | 168.77 | 169.35 | ↑$0.58 (0.34%) | 167.49 | 169.90 | 869.93K |
| 2024-12-30 | 171.62 | 168.67 | ↓$2.95 (-1.72%) | 167.52 | 171.86 | 1.77M |
| 2024-12-27 | 169.57 | 171.76 | ↑$2.19 (1.29%) | 169.51 | 172.12 | 1.07M |
| 2024-12-26 | 169.60 | 170.18 | ↑$0.58 (0.34%) | 169.00 | 172.27 | 0.99M |
| 2024-12-24 | 169.00 | 170.49 | ↑$1.49 (0.88%) | 167.96 | 170.49 | 429.60K |
| 2024-12-23 | 169.30 | 169.00 | ↓$0.30 (-0.18%) | 166.69 | 170.21 | 1.17M |
| 2024-12-20 | 169.21 | 170.26 | ↑$1.05 (0.62%) | 168.59 | 172.04 | 2.53M |
| 2024-12-19 | 171.59 | 168.94 | ↓$2.65 (-1.54%) | 168.81 | 172.44 | 1.93M |
| 2024-12-18 | 175.50 | 172.46 | ↓$3.04 (-1.73%) | 171.87 | 175.50 | 1.84M |
| 2024-12-17 | 177.84 | 177.63 | ↓$0.21 (-0.12%) | 176.75 | 181.56 | 1.83M |
| 2024-12-16 | 182.10 | 178.20 | ↓$3.90 (-2.14%) | 177.25 | 184.02 | 2.24M |
| 2024-12-13 | 183.39 | 183.10 | ↓$0.29 (-0.16%) | 181.69 | 184.43 | 1.99M |
| 2024-12-12 | 175.88 | 183.95 | ↑$8.07 (4.59%) | 175.75 | 184.52 | 3.76M |
| 2024-12-11 | 178.65 | 177.00 | ↓$1.65 (-0.92%) | 174.28 | 183.21 | 6.25M |
| 2024-12-10 | 193.59 | 187.19 | ↓$6.40 (-3.31%) | 185.95 | 196.82 | 5.01M |
| 2024-12-09 | 174.05 | 193.65 | ↑$19.60 (11.26%) | 173.61 | 208.03 | 14.38M |
| 2024-12-06 | 175.40 | 174.70 | ↓$0.70 (-0.40%) | 173.78 | 177.02 | 2.33M |
| 2024-12-05 | 177.28 | 174.50 | ↓$2.78 (-1.57%) | 173.05 | 177.33 | 1.95M |
| 2024-12-04 | 178.44 | 177.87 | ↓$0.57 (-0.32%) | 174.35 | 185.00 | 4.59M |
| 2024-12-03 | 177.34 | 179.48 | ↑$2.14 (1.21%) | 176.22 | 181.82 | 3.99M |
| 2024-12-02 | 176.13 | 177.82 | ↑$1.69 (0.96%) | 174.13 | 178.58 | 2.38M |
| 2024-11-29 | 173.93 | 176.13 | ↑$2.20 (1.26%) | 173.42 | 176.48 | 1.53M |
Create an account or log in to view more rows.
$HSY has just been halted from trading.
$HSY we always finish green after a red week. Less go!
$HSY Going up
$HSY I hate this company.
$HSY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HSY time to short this
$HSY I’m selling y’all have fun bag holding
$HSY buying this dip
$HSY what happened?
$HSY cup and handle dont play