Hershey Co (HSY) Historical Stock Data
163.69 ↑1.97 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSY is up 0.01% a day on average. There have been 17 days where Hershey Co closed green and 13 days where HSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 163.00 | 163.69 | ↑$0.69 (0.42%) | 161.78 | 164.40 | 1M |
| 2025-05-14 | 163.10 | 161.72 | ↓$1.38 (-0.85%) | 160.83 | 163.66 | 1.46M |
| 2025-05-13 | 167.05 | 163.30 | ↓$3.75 (-2.24%) | 161.23 | 167.63 | 2.19M |
| 2025-05-12 | 171.09 | 167.58 | ↓$3.51 (-2.05%) | 166.40 | 171.45 | 2.30M |
| 2025-05-09 | 169.00 | 170.90 | ↑$1.90 (1.12%) | 168.36 | 171.10 | 1.05M |
| 2025-05-08 | 168.39 | 170.12 | ↑$1.73 (1.03%) | 167.30 | 170.31 | 1.75M |
| 2025-05-07 | 170.02 | 168.67 | ↓$1.35 (-0.79%) | 166.50 | 170.02 | 2.20M |
| 2025-05-06 | 166.28 | 170.01 | ↑$3.73 (2.24%) | 165.40 | 170.09 | 1.54M |
| 2025-05-05 | 163.25 | 166.66 | ↑$3.41 (2.09%) | 161.88 | 166.72 | 1.43M |
| 2025-05-02 | 166.74 | 163.35 | ↓$3.39 (-2.03%) | 160.97 | 167.59 | 1.88M |
| 2025-05-01 | 166.31 | 167.13 | ↑$0.82 (0.49%) | 161.00 | 167.40 | 2.29M |
| 2025-04-30 | 165.48 | 167.19 | ↑$1.72 (1.04%) | 165.03 | 168.15 | 3.46M |
| 2025-04-29 | 163.07 | 165.07 | ↑$2.00 (1.23%) | 160.77 | 165.72 | 1.21M |
| 2025-04-28 | 163.56 | 163.06 | ↓$0.50 (-0.31%) | 161.26 | 164.42 | 1.11M |
| 2025-04-25 | 163.52 | 163.28 | ↓$0.24 (-0.15%) | 161.58 | 164.35 | 0.98M |
| 2025-04-24 | 165.95 | 163.99 | ↓$1.96 (-1.18%) | 163.70 | 166.24 | 760.72K |
| 2025-04-23 | 167.02 | 166.60 | ↓$0.42 (-0.25%) | 164.97 | 168.49 | 0.91M |
| 2025-04-22 | 166.85 | 167.44 | ↑$0.59 (0.35%) | 165.74 | 168.92 | 1M |
| 2025-04-21 | 166.37 | 166.47 | ↑$0.10 (0.06%) | 164.72 | 166.68 | 743.30K |
| 2025-04-17 | 165.86 | 166.59 | ↑$0.73 (0.44%) | 162.77 | 167.14 | 1.12M |
| 2025-04-16 | 168.66 | 164.23 | ↓$4.43 (-2.63%) | 163.62 | 169.51 | 1.02M |
| 2025-04-15 | 170.30 | 167.95 | ↓$2.35 (-1.38%) | 166.72 | 171.50 | 1.25M |
| 2025-04-14 | 166.00 | 170.30 | ↑$4.30 (2.59%) | 165.58 | 171.26 | 1.64M |
| 2025-04-11 | 164.56 | 165.65 | ↑$1.09 (0.66%) | 162.65 | 166.90 | 1.23M |
| 2025-04-10 | 163.63 | 164.09 | ↑$0.46 (0.28%) | 160.89 | 166.43 | 1.49M |
| 2025-04-09 | 158.47 | 164.16 | ↑$5.69 (3.59%) | 157.07 | 166.38 | 1.83M |
| 2025-04-08 | 164.23 | 159.10 | ↓$5.13 (-3.12%) | 157.40 | 166.04 | 1.85M |
| 2025-04-07 | 160.70 | 162.60 | ↑$1.90 (1.18%) | 157.06 | 165.01 | 2.38M |
| 2025-04-04 | 168.00 | 162.24 | ↓$5.76 (-3.43%) | 161.22 | 171.58 | 2.50M |
| 2025-04-03 | 163.65 | 166.83 | ↑$3.18 (1.94%) | 162.27 | 167.48 | 3.02M |
Create an account or log in to view more rows.
$HSY hmm...
$HSY today will be a nice green day LFG!!!
$HSY this is my only green stonk!
I really like this stonk.
$HSY my lotto for earnings
$HSY fuck all u greedy bulls
$HSY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HSY my hands are made out of diamonds
$HSY has just been halted from trading.
$HSY we always finish green after a red week. Less go!
$HSY Going up