Hershey Co (HSY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 182.21 | 184.09 | 181.50 | 182.35 | -0.37% | 1,039,900 |
| 2026-08-06 | 180.78 | 183.08 | 179.38 | 183.02 | +1.92% | 1,349,500 |
| 2026-08-05 | 180.00 | 180.08 | 177.81 | 179.58 | +0.30% | 1,256,100 |
| 2026-08-04 | 177.30 | 179.17 | 173.59 | 179.04 | +0.77% | 1,688,900 |
| 2026-08-03 | 177.06 | 180.62 | 175.88 | 177.67 | +1.50% | 1,555,100 |
| 2026-07-31 | 176.19 | 177.37 | 173.91 | 175.05 | -1.23% | 2,173,900 |
| 2026-07-30 | 182.25 | 183.88 | 177.01 | 177.23 | -3.63% | 1,978,900 |
| 2026-07-29 | 183.25 | 188.37 | 182.60 | 183.91 | +0.28% | 2,476,600 |
| 2026-07-28 | 183.20 | 185.90 | 180.86 | 183.39 | +1.78% | 1,970,600 |
| 2026-07-27 | 175.28 | 180.58 | 175.28 | 180.19 | +3.38% | 2,003,000 |
| 2026-07-24 | 172.99 | 175.56 | 172.12 | 174.30 | +1.25% | 1,954,800 |
| 2026-07-23 | 170.00 | 172.46 | 169.25 | 172.14 | -0.11% | 2,113,100 |
| 2026-07-22 | 171.15 | 172.75 | 170.59 | 172.33 | +1.00% | 1,064,000 |
| 2026-07-21 | 169.54 | 172.13 | 169.50 | 170.63 | -0.62% | 1,186,312 |
| 2026-07-20 | 170.00 | 172.83 | 168.75 | 171.70 | +0.16% | 2,040,159 |
| 2026-07-17 | 176.89 | 177.66 | 170.89 | 171.42 | -1.89% | 1,097,400 |
| 2026-07-16 | 171.35 | 176.52 | 170.98 | 174.72 | +2.61% | 1,375,900 |
| 2026-07-15 | 170.20 | 172.77 | 169.49 | 170.27 | -0.69% | 1,251,800 |
| 2026-07-14 | 174.50 | 175.26 | 169.93 | 171.46 | -2.16% | 1,375,000 |
| 2026-07-13 | 172.45 | 177.64 | 171.88 | 175.24 | +0.91% | 1,959,400 |
| 2026-07-10 | 172.08 | 174.30 | 171.21 | 173.66 | +1.17% | 2,420,500 |
| 2026-07-09 | 173.09 | 174.03 | 170.85 | 171.65 | -1.58% | 2,644,100 |
| 2026-07-08 | 176.50 | 177.21 | 173.54 | 174.41 | -0.88% | 1,864,400 |
| 2026-07-07 | 180.37 | 182.11 | 175.42 | 175.95 | -0.88% | 2,088,200 |
| 2026-07-06 | 182.11 | 183.38 | 176.67 | 177.51 | -2.54% | 2,527,800 |
| 2026-07-02 | 180.37 | 183.24 | 179.03 | 182.14 | +1.94% | 2,372,200 |
| 2026-07-01 | 175.22 | 180.95 | 175.22 | 178.67 | +1.84% | 2,573,400 |
| 2026-06-30 | 178.76 | 179.40 | 174.91 | 175.45 | -3.38% | 2,221,500 |
| 2026-06-29 | 179.95 | 181.67 | 178.82 | 181.58 | +1.38% | 1,354,000 |
| 2026-06-26 | 177.62 | 179.74 | 176.67 | 179.11 | +1.38% | 2,029,400 |
| 2026-06-25 | 182.99 | 182.99 | 176.63 | 176.68 | -3.47% | 2,117,900 |
| 2026-06-24 | 180.00 | 183.56 | 180.00 | 183.04 | +2.10% | 2,485,700 |
| 2026-06-23 | 174.68 | 179.41 | 173.41 | 179.27 | +4.90% | 2,860,900 |
| 2026-06-22 | 171.00 | 173.70 | 167.77 | 170.89 | -1.01% | 3,287,800 |
| 2026-06-18 | 173.43 | 174.41 | 171.10 | 172.63 | -1.53% | 4,124,200 |
| 2026-06-17 | 181.00 | 183.15 | 172.46 | 175.31 | -3.95% | 3,822,600 |
| 2026-06-16 | 181.26 | 184.47 | 181.10 | 182.52 | +0.78% | 2,888,400 |
| 2026-06-15 | 181.66 | 182.32 | 178.04 | 181.11 | -0.30% | 2,984,100 |
| 2026-06-12 | 182.27 | 183.70 | 180.91 | 181.66 | +0.45% | 1,486,100 |
| 2026-06-11 | 176.15 | 181.85 | 175.96 | 180.84 | +2.40% | 2,210,400 |
| 2026-06-10 | 176.30 | 178.38 | 173.88 | 176.61 | +0.44% | 1,986,800 |
| 2026-06-09 | 176.51 | 177.30 | 173.75 | 175.84 | -0.03% | 2,191,900 |
| 2026-06-08 | 183.39 | 183.39 | 175.58 | 175.90 | -4.70% | 2,666,100 |
| 2026-06-05 | 184.49 | 187.43 | 183.36 | 184.58 | +1.02% | 1,618,300 |
| 2026-06-04 | 185.70 | 186.26 | 180.07 | 182.71 | -0.27% | 1,563,800 |
| 2026-06-03 | 184.19 | 188.13 | 182.30 | 183.20 | -0.48% | 1,518,800 |
| 2026-06-02 | 186.86 | 187.17 | 182.00 | 184.09 | -1.24% | 1,297,707 |
| 2026-06-01 | 192.30 | 193.00 | 183.54 | 186.40 | -3.93% | 1,890,220 |
| 2026-05-29 | 195.33 | 196.33 | 193.01 | 194.03 | -1.53% | 2,836,900 |
| 2026-05-28 | 197.22 | 198.44 | 195.72 | 197.04 | -0.39% | 1,359,400 |
| 2026-05-27 | 194.70 | 200.00 | 194.28 | 197.82 | +3.51% | 1,957,300 |
| 2026-05-26 | 196.00 | 196.08 | 190.20 | 191.12 | -1.88% | 2,139,200 |
| 2026-05-22 | 190.56 | 195.07 | 190.51 | 194.78 | +2.31% | 1,621,000 |
| 2026-05-21 | 188.58 | 192.77 | 186.75 | 190.39 | -0.24% | 1,572,400 |
| 2026-05-20 | 191.68 | 192.12 | 188.00 | 190.84 | -1.02% | 1,615,300 |
| 2026-05-19 | 192.24 | 195.91 | 189.80 | 192.80 | +0.56% | 2,043,500 |
| 2026-05-18 | 186.25 | 191.87 | 186.25 | 191.73 | +2.54% | 1,678,200 |
| 2026-05-15 | 190.38 | 190.65 | 186.18 | 186.98 | -1.75% | 1,599,500 |
| 2026-05-14 | 196.49 | 196.58 | 189.83 | 190.32 | -2.73% | 1,592,000 |
| 2026-05-13 | 191.41 | 196.58 | 190.35 | 195.67 | +1.96% | 3,303,200 |
| 2026-05-12 | 190.45 | 192.63 | 188.55 | 191.91 | +1.42% | 1,829,800 |
| 2026-05-11 | 185.76 | 189.69 | 183.69 | 189.23 | +1.77% | 2,315,900 |
| 2026-05-08 | 187.00 | 187.77 | 184.76 | 185.94 | -0.60% | 1,587,800 |
| 2026-05-07 | 185.46 | 187.35 | 182.84 | 187.06 | +0.35% | 1,833,400 |
| 2026-05-06 | 185.35 | 187.55 | 184.13 | 186.41 | +0.81% | 2,400,100 |
| 2026-05-05 | 181.67 | 186.39 | 181.64 | 184.91 | +1.59% | 1,702,200 |
| 2026-05-04 | 181.54 | 183.00 | 180.40 | 182.01 | -0.18% | 1,714,600 |
| 2026-05-01 | 186.59 | 188.08 | 180.18 | 182.34 | -1.83% | 1,794,100 |
| 2026-04-30 | 187.22 | 189.43 | 181.45 | 185.74 | -1.81% | 3,217,000 |
| 2026-04-29 | 188.50 | 190.09 | 187.03 | 189.16 | +0.66% | 2,464,400 |
| 2026-04-28 | 188.99 | 189.80 | 186.59 | 187.92 | +0.77% | 1,784,800 |
| 2026-04-27 | 191.56 | 192.81 | 186.15 | 186.49 | -2.61% | 2,413,600 |
| 2026-04-24 | 191.63 | 193.07 | 190.08 | 191.48 | -0.32% | 1,607,700 |
| 2026-04-23 | 189.68 | 193.50 | 189.62 | 192.10 | +1.83% | 1,637,800 |
| 2026-04-22 | 188.55 | 189.96 | 187.76 | 188.65 | -0.03% | 1,421,500 |
| 2026-04-21 | 191.24 | 191.95 | 188.22 | 188.71 | -1.43% | 1,258,400 |
| 2026-04-20 | 194.10 | 195.68 | 191.06 | 191.45 | -0.61% | 2,084,400 |
| 2026-04-17 | 190.17 | 194.91 | 189.65 | 192.63 | +0.66% | 3,200,800 |
| 2026-04-16 | 192.00 | 193.29 | 190.72 | 191.36 | -0.28% | 1,740,600 |
| 2026-04-15 | 196.67 | 197.53 | 191.74 | 191.89 | -2.93% | 2,131,200 |
| 2026-04-14 | 196.12 | 200.39 | 193.93 | 197.68 | +0.04% | 2,588,300 |
| 2026-04-13 | 200.24 | 201.37 | 196.85 | 197.61 | -2.32% | 2,357,700 |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | -4.05% | 1,885,400 |
| 2026-04-09 | 207.60 | 210.92 | 207.00 | 210.84 | +0.89% | 1,489,500 |
| 2026-04-08 | 207.32 | 209.02 | 206.27 | 208.99 | +0.97% | 1,283,800 |
| 2026-04-07 | 207.64 | 208.84 | 205.95 | 206.98 | -0.48% | 1,781,900 |
| 2026-04-06 | 205.45 | 208.84 | 204.99 | 207.97 | +0.86% | 1,474,500 |
| 2026-04-02 | 202.80 | 206.49 | 200.83 | 206.19 | +1.63% | 1,686,200 |
| 2026-04-01 | 203.39 | 205.21 | 199.62 | 202.89 | -2.41% | 2,245,600 |
| 2026-03-31 | 215.07 | 215.19 | 205.54 | 207.89 | -2.65% | 2,473,200 |
| 2026-03-30 | 213.55 | 215.28 | 211.38 | 213.55 | -0.08% | 1,617,300 |
| 2026-03-27 | 210.93 | 216.08 | 210.45 | 213.73 | +1.57% | 1,715,000 |
| 2026-03-26 | 215.28 | 217.16 | 209.95 | 210.43 | -3.03% | 2,009,700 |
| 2026-03-25 | 215.84 | 217.64 | 212.18 | 217.00 | +0.84% | 1,171,000 |
| 2026-03-24 | 214.28 | 217.39 | 212.30 | 215.20 | +0.01% | 1,171,300 |
| 2026-03-23 | 211.30 | 216.39 | 210.26 | 215.17 | +2.39% | 1,712,600 |
| 2026-03-20 | 211.69 | 212.37 | 208.98 | 210.14 | -0.21% | 5,666,500 |
| 2026-03-19 | 212.19 | 212.71 | 209.13 | 210.58 | -1.01% | 2,274,900 |
| 2026-03-18 | 216.71 | 218.17 | 212.21 | 212.72 | -2.29% | 1,813,200 |
| 2026-03-17 | 220.93 | 221.02 | 214.81 | 217.71 | -1.09% | 1,183,800 |
| 2026-03-16 | 219.22 | 221.38 | 218.01 | 220.11 | +1.39% | 1,403,300 |
| 2026-03-13 | 218.30 | 219.99 | 216.22 | 217.09 | +0.74% | 1,160,500 |
| 2026-03-12 | 217.01 | 219.69 | 214.66 | 215.50 | -1.08% | 1,423,300 |
| 2026-03-11 | 218.08 | 219.14 | 214.85 | 217.85 | -0.53% | 1,283,500 |
| 2026-03-10 | 219.78 | 222.25 | 216.58 | 219.00 | -1.70% | 1,569,200 |
| 2026-03-09 | 223.88 | 224.92 | 220.22 | 222.78 | -0.98% | 2,150,400 |
| 2026-03-06 | 225.61 | 227.29 | 224.03 | 224.99 | -0.70% | 1,270,200 |
| 2026-03-05 | 229.21 | 229.84 | 225.22 | 226.58 | -2.36% | 1,763,000 |
| 2026-03-04 | 234.96 | 236.02 | 230.18 | 232.05 | -0.90% | 1,249,100 |
| 2026-03-03 | 234.04 | 236.66 | 232.74 | 234.16 | -0.65% | 1,168,400 |
| 2026-03-02 | 235.43 | 239.48 | 234.74 | 235.69 | -0.25% | 1,073,100 |
| 2026-02-27 | 232.17 | 236.78 | 232.17 | 236.28 | +2.06% | 2,289,800 |
| 2026-02-26 | 230.43 | 232.60 | 229.75 | 231.50 | +0.81% | 1,422,300 |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | -0.25% | 1,666,300 |
| 2026-02-24 | 225.83 | 230.48 | 225.83 | 230.21 | +1.83% | 1,618,900 |
| 2026-02-23 | 220.37 | 227.80 | 218.15 | 226.07 | +1.94% | 1,889,700 |
| 2026-02-20 | 220.74 | 222.30 | 217.48 | 221.77 | +0.85% | 2,742,400 |
| 2026-02-19 | 222.66 | 223.49 | 218.75 | 219.91 | -0.96% | 1,618,100 |
| 2026-02-18 | 219.66 | 222.25 | 215.61 | 222.04 | +1.20% | 2,469,000 |
| 2026-02-17 | 221.08 | 222.06 | 214.62 | 219.40 | -1.43% | 2,696,900 |
| 2026-02-13 | 227.05 | 227.20 | 221.36 | 222.58 | -1.63% | 2,200,300 |
| 2026-02-12 | 231.03 | 232.76 | 226.09 | 226.26 | -1.99% | 2,447,100 |
| 2026-02-11 | 228.71 | 232.04 | 227.00 | 230.85 | +0.81% | 3,268,700 |
| 2026-02-10 | 230.50 | 231.59 | 227.29 | 229.00 | -0.67% | 2,958,000 |
| 2026-02-09 | 232.18 | 234.87 | 230.04 | 230.54 | -0.43% | 2,482,400 |
| 2026-02-06 | 225.60 | 234.43 | 225.60 | 231.53 | +3.19% | 3,831,000 |
| 2026-02-05 | 218.85 | 225.55 | 215.90 | 224.38 | +9.03% | 5,700,300 |
| 2026-02-04 | 203.14 | 205.96 | 202.00 | 205.79 | +2.14% | 3,342,400 |
| 2026-02-03 | 196.19 | 204.41 | 195.72 | 201.47 | +1.75% | 2,037,100 |
| 2026-02-02 | 197.34 | 198.18 | 193.70 | 198.01 | +1.67% | 1,672,800 |
| 2026-01-30 | 190.32 | 194.79 | 189.48 | 194.75 | +2.21% | 1,401,500 |
| 2026-01-29 | 193.26 | 195.70 | 189.85 | 190.54 | -0.76% | 1,963,400 |
| 2026-01-28 | 191.63 | 193.04 | 189.36 | 192.00 | +0.19% | 1,301,600 |
| 2026-01-27 | 189.76 | 191.91 | 188.79 | 191.63 | +0.87% | 1,258,100 |
| 2026-01-26 | 191.87 | 192.01 | 188.88 | 189.97 | -0.64% | 1,491,600 |
| 2026-01-23 | 191.36 | 192.76 | 189.11 | 191.20 | +0.29% | 2,524,500 |
| 2026-01-22 | 195.54 | 196.16 | 190.54 | 190.65 | -2.76% | 1,688,400 |
| 2026-01-21 | 197.67 | 198.33 | 194.15 | 196.07 | -1.41% | 2,099,900 |
| 2026-01-20 | 198.67 | 201.51 | 196.33 | 198.87 | +0.56% | 2,228,600 |
| 2026-01-16 | 200.43 | 201.86 | 196.23 | 197.76 | -1.65% | 3,971,900 |
| 2026-01-15 | 198.01 | 201.72 | 197.70 | 201.07 | +0.98% | 1,294,400 |
| 2026-01-14 | 195.71 | 200.50 | 193.17 | 199.12 | +1.96% | 1,888,400 |
| 2026-01-13 | 193.10 | 196.66 | 192.96 | 195.29 | +1.12% | 1,826,300 |
| 2026-01-12 | 190.67 | 194.89 | 190.40 | 193.13 | +2.15% | 1,766,900 |
| 2026-01-09 | 184.87 | 190.43 | 184.00 | 189.07 | +2.34% | 1,855,600 |
| 2026-01-08 | 179.00 | 185.43 | 178.65 | 184.75 | +2.60% | 1,412,800 |
| 2026-01-07 | 182.10 | 183.27 | 179.91 | 180.07 | +0.44% | 2,120,500 |
| 2026-01-06 | 180.06 | 182.40 | 179.23 | 179.28 | -0.39% | 1,775,200 |
| 2026-01-05 | 184.10 | 185.00 | 179.78 | 179.99 | -1.33% | 1,689,700 |
| 2026-01-02 | 181.98 | 184.44 | 180.72 | 182.41 | +0.24% | 1,192,500 |
| 2025-12-31 | 182.19 | 183.74 | 181.81 | 181.98 | -0.12% | 924,600 |
| 2025-12-30 | 180.55 | 183.30 | 180.21 | 182.19 | +0.79% | 1,008,000 |
| 2025-12-29 | 184.36 | 184.61 | 180.30 | 180.77 | -1.86% | 1,869,800 |
| 2025-12-26 | 184.58 | 185.12 | 183.58 | 184.20 | -0.32% | 814,700 |
| 2025-12-24 | 183.09 | 184.96 | 182.61 | 184.80 | +1.19% | 458,500 |
| 2025-12-23 | 185.00 | 185.00 | 178.80 | 182.62 | -2.02% | 1,750,200 |
| 2025-12-22 | 187.56 | 188.00 | 184.09 | 186.38 | -1.52% | 1,354,400 |
| 2025-12-19 | 188.10 | 191.15 | 187.21 | 189.26 | +0.58% | 3,558,700 |
| 2025-12-18 | 188.51 | 190.04 | 186.84 | 188.16 | -0.41% | 1,022,600 |
| 2025-12-17 | 188.82 | 190.19 | 187.69 | 188.94 | +0.42% | 1,069,600 |
| 2025-12-16 | 189.00 | 189.85 | 186.85 | 188.15 | +0.02% | 1,475,900 |
| 2025-12-15 | 186.45 | 188.63 | 184.38 | 188.11 | +3.45% | 2,213,100 |
| 2025-12-12 | 182.04 | 183.70 | 180.97 | 181.83 | +0.14% | 1,020,100 |
| 2025-12-11 | 180.69 | 182.60 | 180.00 | 181.58 | +0.84% | 1,058,300 |
| 2025-12-10 | 179.13 | 180.89 | 178.32 | 180.06 | +0.72% | 2,083,600 |
| 2025-12-09 | 180.94 | 181.62 | 175.57 | 178.78 | -1.11% | 1,333,900 |
| 2025-12-08 | 181.29 | 182.27 | 179.16 | 180.78 | -0.83% | 1,824,400 |
| 2025-12-05 | 181.53 | 183.25 | 180.56 | 182.30 | -0.09% | 1,084,300 |
| 2025-12-04 | 181.99 | 182.58 | 179.43 | 182.46 | +1.01% | 1,295,300 |
| 2025-12-03 | 183.63 | 185.43 | 180.45 | 180.63 | -1.17% | 1,437,200 |
| 2025-12-02 | 184.48 | 185.00 | 180.21 | 182.77 | -1.25% | 1,648,200 |
| 2025-12-01 | 187.73 | 187.99 | 184.92 | 185.08 | -1.60% | 1,289,200 |
| 2025-11-28 | 188.00 | 189.49 | 187.50 | 188.08 | -0.06% | 527,700 |
| 2025-11-26 | 188.39 | 189.05 | 187.04 | 188.20 | +0.78% | 1,061,900 |
| 2025-11-25 | 186.22 | 186.96 | 185.40 | 186.75 | +0.51% | 1,341,900 |
| 2025-11-24 | 186.29 | 187.94 | 185.11 | 185.80 | -0.11% | 2,821,600 |
| 2025-11-21 | 184.10 | 187.00 | 181.83 | 186.00 | +1.83% | 1,874,400 |
| 2025-11-20 | 181.65 | 185.08 | 180.95 | 182.66 | +0.10% | 1,511,700 |
| 2025-11-19 | 181.91 | 183.01 | 181.41 | 182.48 | -0.25% | 1,374,100 |
| 2025-11-18 | 179.11 | 184.56 | 178.86 | 182.93 | +2.20% | 2,216,000 |
| 2025-11-17 | 180.32 | 184.60 | 178.87 | 179.00 | -0.11% | 2,295,000 |
| 2025-11-14 | 179.24 | 180.55 | 177.17 | 179.20 | +0.60% | 1,595,700 |
| 2025-11-13 | 178.22 | 181.44 | 177.69 | 178.14 | -0.07% | 1,924,700 |
| 2025-11-12 | 173.53 | 179.44 | 173.39 | 178.26 | +3.21% | 2,426,700 |
| 2025-11-11 | 170.01 | 174.34 | 169.84 | 172.72 | +2.26% | 2,037,500 |
| 2025-11-10 | 169.86 | 169.91 | 164.02 | 168.91 | -1.00% | 2,248,200 |
| 2025-11-07 | 168.78 | 171.39 | 168.00 | 170.61 | +1.77% | 1,260,900 |
| 2025-11-06 | 168.65 | 170.30 | 167.29 | 167.64 | -1.32% | 1,612,500 |
| 2025-11-05 | 166.14 | 170.22 | 165.31 | 169.88 | +2.37% | 2,199,000 |
| 2025-11-04 | 162.42 | 166.88 | 161.67 | 165.95 | +2.24% | 2,084,300 |
| 2025-11-03 | 168.22 | 168.66 | 161.43 | 162.31 | -4.32% | 2,657,100 |
| 2025-10-31 | 171.49 | 171.71 | 166.41 | 169.63 | -0.89% | 2,500,700 |
| 2025-10-30 | 172.13 | 172.93 | 163.09 | 171.16 | -2.35% | 4,296,700 |
| 2025-10-29 | 178.73 | 179.17 | 173.50 | 175.28 | -2.76% | 3,128,800 |
| 2025-10-28 | 179.66 | 182.36 | 179.41 | 180.25 | -0.66% | 1,761,000 |
| 2025-10-27 | 179.95 | 181.50 | 178.94 | 181.45 | +1.15% | 1,335,000 |
| 2025-10-24 | 182.90 | 182.90 | 179.31 | 179.38 | -1.21% | 1,217,500 |
| 2025-10-23 | 184.25 | 184.76 | 180.90 | 181.58 | -1.42% | 1,139,200 |
| 2025-10-22 | 185.74 | 186.13 | 181.81 | 184.20 | -1.04% | 1,254,700 |
| 2025-10-21 | 187.30 | 187.52 | 185.31 | 186.13 | -0.04% | 905,700 |
| 2025-10-20 | 187.52 | 189.03 | 184.07 | 186.21 | -0.81% | 1,433,300 |
| 2025-10-17 | 188.17 | 188.44 | 184.89 | 187.74 | +0.50% | 3,175,400 |
| 2025-10-16 | 192.02 | 194.21 | 186.47 | 186.80 | -2.51% | 1,508,300 |
| 2025-10-15 | 189.64 | 191.63 | 188.79 | 191.60 | +1.15% | 1,551,300 |
| 2025-10-14 | 188.60 | 191.45 | 184.53 | 189.43 | +0.12% | 1,604,100 |
| 2025-10-13 | 188.70 | 189.67 | 186.62 | 189.20 | -1.53% | 1,577,400 |
| 2025-10-10 | 193.71 | 195.72 | 191.57 | 192.13 | -0.23% | 1,199,100 |
| 2025-10-09 | 195.92 | 195.92 | 191.10 | 192.58 | -1.52% | 1,165,300 |
| 2025-10-08 | 194.49 | 196.59 | 193.76 | 195.56 | +0.60% | 1,013,500 |
| 2025-10-07 | 195.99 | 197.12 | 193.32 | 194.39 | -0.40% | 1,417,700 |
| 2025-10-06 | 195.40 | 196.05 | 192.91 | 195.18 | +0.03% | 1,392,900 |
| 2025-10-03 | 189.00 | 195.34 | 188.76 | 195.13 | +3.23% | 1,678,800 |
| 2025-10-02 | 186.99 | 189.88 | 186.79 | 189.02 | +0.10% | 1,056,700 |
| 2025-10-01 | 187.09 | 189.39 | 184.45 | 188.83 | +0.95% | 1,273,900 |
| 2025-09-30 | 184.76 | 187.66 | 183.19 | 187.05 | +1.60% | 1,074,900 |
| 2025-09-29 | 187.67 | 188.60 | 183.27 | 184.11 | -2.13% | 1,334,700 |
| 2025-09-26 | 185.12 | 188.42 | 185.00 | 188.11 | +1.54% | 1,043,300 |
| 2025-09-25 | 192.34 | 192.34 | 185.11 | 185.26 | -2.95% | 1,356,600 |
| 2025-09-24 | 190.80 | 192.08 | 190.10 | 190.89 | +0.08% | 1,136,400 |
| 2025-09-23 | 191.93 | 192.92 | 189.82 | 190.74 | -0.83% | 1,308,800 |
| 2025-09-22 | 190.12 | 193.46 | 188.32 | 192.34 | +1.14% | 1,718,400 |
| 2025-09-19 | 189.22 | 190.69 | 187.86 | 190.18 | +0.58% | 3,209,100 |
| 2025-09-18 | 189.12 | 190.50 | 187.58 | 189.08 | -1.05% | 1,869,300 |
| 2025-09-17 | 193.09 | 194.91 | 189.95 | 191.09 | -1.22% | 1,189,300 |
| 2025-09-16 | 192.48 | 195.35 | 188.71 | 193.45 | +4.25% | 2,815,300 |
| 2025-09-15 | 186.31 | 186.93 | 184.26 | 185.56 | +0.30% | 939,500 |
| 2025-09-12 | 184.63 | 185.62 | 183.45 | 185.01 | -0.29% | 871,500 |
| 2025-09-11 | 186.21 | 187.75 | 185.44 | 185.55 | -0.03% | 916,000 |
| 2025-09-10 | 186.63 | 187.36 | 182.99 | 185.60 | -1.11% | 1,336,400 |
| 2025-09-09 | 187.74 | 188.85 | 187.20 | 187.69 | +0.09% | 925,000 |
| 2025-09-08 | 184.62 | 188.39 | 184.03 | 187.53 | +1.11% | 1,466,200 |
| 2025-09-05 | 185.59 | 190.21 | 185.12 | 185.48 | +0.10% | 1,330,100 |
| 2025-09-04 | 184.91 | 186.20 | 184.00 | 185.30 | +0.33% | 733,700 |
| 2025-09-03 | 185.44 | 186.45 | 182.79 | 184.69 | -0.59% | 1,112,100 |
| 2025-09-02 | 183.98 | 186.04 | 183.62 | 185.78 | +1.10% | 1,209,900 |
| 2025-08-29 | 180.16 | 184.22 | 179.98 | 183.75 | +2.09% | 1,108,700 |
| 2025-08-28 | 180.58 | 181.13 | 177.74 | 179.99 | -0.92% | 1,219,900 |
| 2025-08-27 | 182.70 | 183.68 | 181.20 | 181.66 | -0.95% | 882,500 |
| 2025-08-26 | 180.15 | 183.57 | 179.73 | 183.40 | +1.51% | 1,325,800 |
| 2025-08-25 | 181.07 | 181.84 | 178.96 | 180.68 | -0.41% | 1,121,300 |
| 2025-08-22 | 180.27 | 181.99 | 179.40 | 181.43 | +1.15% | 1,110,300 |
| 2025-08-21 | 180.15 | 180.36 | 178.43 | 179.36 | -1.23% | 1,171,300 |
| 2025-08-20 | 181.95 | 185.00 | 181.12 | 181.59 | +0.45% | 1,289,000 |
| 2025-08-19 | 179.08 | 182.25 | 179.03 | 180.77 | +1.33% | 1,496,800 |
| 2025-08-18 | 178.53 | 179.37 | 177.29 | 178.40 | +0.23% | 1,154,800 |
| 2025-08-15 | 180.98 | 180.98 | 176.34 | 177.99 | -1.26% | 1,290,000 |
| 2025-08-14 | 179.29 | 181.03 | 177.59 | 180.26 | +0.11% | 1,291,000 |
| 2025-08-13 | 175.50 | 180.77 | 175.50 | 180.06 | +2.03% | 1,248,000 |
| 2025-08-12 | 176.25 | 177.89 | 174.83 | 176.47 | +0.60% | 1,447,200 |
| 2025-08-11 | 184.63 | 184.64 | 173.97 | 175.42 | -4.80% | 3,185,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.17%). Worst month: Aug (-4.30%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hershey Co's (HSY) latest close?
182.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is HSY's 52-week high and low?
239.48 high and 161.43 low over the trailing 52 weeks, as of 2026-08-07.
What is Hershey Co's strongest and weakest month historically?
Historically, HSY's strongest calendar month has been Feb (average +9.17%) and its weakest Aug (average -4.30%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.