5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-15.17%
3 MONTH PERFORMANCE
-15.74%
6 MONTH PERFORMANCE
-17.79%
YEAR-TO-DATE PERFORMANCE
-8.28%
1 YEAR PERFORMANCE
-18.53%
The Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $156.61 | $155.31 (-0.83%) | $157.27 | $154.46 | 2.18 M | $31.45 B |
| 01/13/2025 | $159.17 | $157.28 (-1.19%) | $159.51 | $156.90 | 2.73 M | $31.85 B |
| 01/10/2025 | $162.20 | $158.20 (-2.47%) | $162.90 | $156.10 | 3.03 M | $32.04 B |
| 01/08/2025 | $165.00 | $162.22 (-1.68%) | $165.40 | $159.87 | 2.83 M | $32.85 B |
| 01/07/2025 | $166.70 | $165.52 (-0.71%) | $169.00 | $165.38 | 1.30 M | $33.52 B |
| 01/06/2025 | $168.44 | $166.74 (-1.01%) | $168.89 | $165.78 | 1.39 M | $33.77 B |
| 01/03/2025 | $169.03 | $169.03 (0%) | $170.40 | $167.95 | 932,666 | $34.23 B |
| 01/02/2025 | $171.20 | $168.79 (-1.41%) | $171.28 | $167.63 | 864,572 | $34.18 B |
| 12/31/2024 | $168.77 | $169.35 (0.34%) | $169.90 | $167.49 | 869,929 | $34.29 B |
| 12/30/2024 | $171.62 | $168.67 (-1.72%) | $171.86 | $167.52 | 1.77 M | $34.16 B |
| 12/27/2024 | $169.57 | $171.76 (1.29%) | $172.12 | $169.51 | 1.07 M | $34.78 B |
| 12/26/2024 | $169.60 | $170.18 (0.34%) | $172.27 | $169.00 | 992,500 | $34.46 B |
| 12/24/2024 | $169.00 | $170.49 (0.88%) | $170.49 | $167.96 | 429,603 | $34.53 B |
| 12/23/2024 | $169.30 | $169.00 (-0.18%) | $170.21 | $166.69 | 1.17 M | $34.22 B |
| 12/20/2024 | $169.21 | $170.26 (0.62%) | $172.04 | $168.59 | 2.54 M | $34.48 B |
| 12/19/2024 | $171.59 | $168.94 (-1.54%) | $172.44 | $168.81 | 1.93 M | $34.21 B |
| 12/18/2024 | $175.50 | $172.46 (-1.73%) | $175.50 | $171.87 | 1.84 M | $34.92 B |
| 12/17/2024 | $177.84 | $177.63 (-0.12%) | $181.56 | $176.75 | 1.83 M | $35.97 B |
| 12/16/2024 | $182.10 | $178.20 (-2.14%) | $184.02 | $177.25 | 2.25 M | $36.09 B |
| 12/13/2024 | $183.39 | $183.10 (-0.16%) | $184.43 | $181.69 | 2.01 M | $37.08 B |
| 12/12/2024 | $175.88 | $183.95 (4.59%) | $184.52 | $175.75 | 3.76 M | $37.25 B |
| 12/11/2024 | $178.65 | $177.00 (-0.92%) | $183.21 | $174.28 | 6.25 M | $35.84 B |
| 12/10/2024 | $193.59 | $187.19 (-3.31%) | $196.82 | $185.95 | 5.01 M | $37.91 B |
| 12/09/2024 | $174.05 | $193.65 (11.26%) | $208.03 | $173.61 | 14.38 M | $39.22 B |
| 12/06/2024 | $175.40 | $174.70 (-0.4%) | $177.02 | $173.78 | 2.33 M | $35.38 B |
| 12/05/2024 | $177.28 | $174.50 (-1.57%) | $177.33 | $173.05 | 1.95 M | $35.34 B |
| 12/04/2024 | $178.44 | $177.87 (-0.32%) | $185.00 | $174.35 | 4.59 M | $36.02 B |
| 12/03/2024 | $177.34 | $179.48 (1.21%) | $181.82 | $176.22 | 3.99 M | $36.35 B |
| 12/02/2024 | $176.13 | $177.82 (0.96%) | $178.58 | $174.13 | 2.38 M | $36.01 B |
| 11/29/2024 | $173.93 | $176.13 (1.26%) | $176.48 | $173.42 | 1.53 M | $35.67 B |
| 11/27/2024 | $174.38 | $174.09 (-0.17%) | $175.75 | $173.67 | 1.06 M | $35.25 B |
| 11/26/2024 | $175.21 | $173.29 (-1.1%) | $175.56 | $172.29 | 1.31 M | $35.09 B |
| 11/25/2024 | $175.50 | $175.54 (0.02%) | $177.38 | $175.27 | 2.09 M | $35.55 B |
| 11/22/2024 | $175.94 | $174.81 (-0.64%) | $176.41 | $173.00 | 1.46 M | $35.40 B |
| 11/21/2024 | $174.00 | $174.95 (0.55%) | $175.66 | $173.21 | 1.23 M | $35.43 B |
| 11/20/2024 | $170.24 | $174.00 (2.21%) | $174.46 | $169.36 | 1.45 M | $35.24 B |
| 11/19/2024 | $169.24 | $170.24 (0.59%) | $170.86 | $168.16 | 1.68 M | $34.47 B |
| 11/18/2024 | $170.95 | $169.99 (-0.56%) | $171.79 | $169.10 | 1.64 M | $34.42 B |
| 11/15/2024 | $177.54 | $170.92 (-3.73%) | $178.05 | $170.58 | 3.66 M | $34.61 B |
| 11/14/2024 | $184.00 | $178.94 (-2.75%) | $184.74 | $178.38 | 2.26 M | $36.24 B |
| 11/13/2024 | $181.50 | $184.45 (1.63%) | $184.90 | $180.02 | 2.22 M | $37.35 B |
| 11/12/2024 | $178.99 | $181.50 (1.4%) | $181.63 | $178.00 | 2.51 M | $36.76 B |
| 11/11/2024 | $175.00 | $178.51 (2.01%) | $181.56 | $174.95 | 2.16 M | $36.15 B |
| 11/08/2024 | $172.50 | $175.67 (1.84%) | $175.83 | $172.05 | 3.12 M | $35.57 B |
| 11/07/2024 | $175.00 | $172.85 (-1.23%) | $178.79 | $171.67 | 3.33 M | $35.00 B |
| 11/06/2024 | $181.47 | $176.82 (-2.56%) | $181.49 | $176.62 | 2.86 M | $35.81 B |
| 11/05/2024 | $178.56 | $180.11 (0.87%) | $180.23 | $178.27 | 1.31 M | $36.47 B |
| 11/04/2024 | $179.28 | $179.00 (-0.16%) | $180.41 | $177.74 | 1.69 M | $36.25 B |
| 11/01/2024 | $177.86 | $179.26 (0.79%) | $179.44 | $177.34 | 1.36 M | $36.30 B |
| 10/31/2024 | $177.78 | $177.58 (-0.11%) | $179.79 | $177.04 | 1.47 M | $35.96 B |
| 10/30/2024 | $179.90 | $177.50 (-1.33%) | $180.35 | $176.78 | 2.01 M | $35.94 B |
| 10/29/2024 | $181.77 | $180.02 (-0.96%) | $183.44 | $179.95 | 1.23 M | $36.46 B |
| 10/28/2024 | $181.22 | $182.85 (0.9%) | $184.40 | $181.20 | 937,569 | $37.03 B |
| 10/25/2024 | $182.20 | $181.26 (-0.52%) | $183.08 | $181.02 | 751,604 | $36.71 B |
| 10/24/2024 | $181.98 | $182.20 (0.12%) | $183.26 | $181.45 | 1.07 M | $36.90 B |
| 10/23/2024 | $180.51 | $181.98 (0.81%) | $183.03 | $179.26 | 2.53 M | $36.85 B |
| 10/22/2024 | $184.00 | $183.47 (-0.29%) | $184.63 | $183.22 | 1.21 M | $37.15 B |
| 10/21/2024 | $185.47 | $184.67 (-0.43%) | $186.91 | $184.00 | 982,290 | $37.40 B |
| 10/18/2024 | $184.52 | $185.68 (0.63%) | $186.36 | $184.12 | 1.05 M | $37.60 B |
| 10/17/2024 | $184.85 | $183.90 (-0.51%) | $184.90 | $183.31 | 925,810 | $37.24 B |
| 10/16/2024 | $184.33 | $184.81 (0.26%) | $186.32 | $183.35 | 1.19 M | $37.43 B |
| 10/15/2024 | $185.40 | $184.33 (-0.58%) | $188.59 | $183.87 | 1.81 M | $37.33 B |