-
5 DAY PERFORMANCE
+2.82% -
1 MONTH PERFORMANCE
-3.96% -
3 MONTH PERFORMANCE
-10.98% -
6 MONTH PERFORMANCE
-13.06% -
YEAR-TO-DATE PERFORMANCE
-6.25% -
1 YEAR PERFORMANCE
-8.78%
The Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $175.94 | $174.81 (-0.64%) | $176.41 | $173.00 | 1.45 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 |
| 10/14/2024 | $185.98 | $186.00 (0.01%) | $186.80 | $185.36 | 1.20 M | $37.67 B |
| 10/11/2024 | $187.81 | $185.98 (-0.97%) | $188.40 | $185.85 | 1.16 M | $37.66 B |
| 10/10/2024 | $187.30 | $187.57 (0.14%) | $189.33 | $186.56 | 756,031 | $37.98 B |
| 10/09/2024 | $187.85 | $186.97 (-0.47%) | $188.19 | $186.33 | 762,721 | $37.86 B |
| 10/08/2024 | $187.93 | $187.58 (-0.19%) | $188.41 | $185.81 | 977,800 | $37.99 B |
| 10/07/2024 | $188.50 | $187.53 (-0.51%) | $189.24 | $186.50 | 1.19 M | $37.98 B |
| 10/04/2024 | $190.02 | $191.84 (0.96%) | $192.21 | $190.00 | 794,200 | $38.85 B |
| 10/03/2024 | $192.59 | $190.99 (-0.83%) | $193.46 | $190.12 | 1.24 M | $38.68 B |
| 10/02/2024 | $191.22 | $193.41 (1.15%) | $195.01 | $190.22 | 1.62 M | $39.17 B |
| 10/01/2024 | $191.84 | $191.81 (-0.02%) | $193.14 | $190.80 | 966,499 | $38.84 B |
| 09/30/2024 | $194.64 | $191.78 (-1.47%) | $194.87 | $191.26 | 837,828 | $38.84 B |
| 09/27/2024 | $191.62 | $193.36 (0.91%) | $193.77 | $191.24 | 1.11 M | $39.16 B |
| 09/26/2024 | $189.30 | $190.52 (0.64%) | $191.99 | $189.01 | 1.78 M | $38.58 B |
| 09/25/2024 | $194.75 | $191.00 (-1.93%) | $195.00 | $190.58 | 1.08 M | $38.68 B |
| 09/24/2024 | $194.16 | $193.34 (-0.42%) | $194.85 | $193.17 | 1.08 M | $39.15 B |
| 09/23/2024 | $195.18 | $195.14 (-0.02%) | $197.12 | $193.11 | 1.05 M | $39.52 B |
| 09/20/2024 | $196.40 | $195.43 (-0.49%) | $198.61 | $194.01 | 2.96 M | $39.58 B |
| 09/19/2024 | $197.54 | $195.52 (-1.02%) | $198.34 | $195.14 | 1.14 M | $39.59 B |
| 09/18/2024 | $198.40 | $197.63 (-0.39%) | $200.34 | $196.12 | 866,829 | $40.02 B |
| 09/17/2024 | $200.72 | $199.28 (-0.72%) | $202.29 | $199.11 | 801,181 | $40.36 B |
| 09/16/2024 | $202.32 | $200.81 (-0.75%) | $203.98 | $200.33 | 913,000 | $40.67 B |
| 09/13/2024 | $198.25 | $200.83 (1.3%) | $201.08 | $198.22 | 721,744 | $40.67 B |
| 09/12/2024 | $198.02 | $198.46 (0.22%) | $198.96 | $196.50 | 699,100 | $40.19 B |
| 09/11/2024 | $202.89 | $198.62 (-2.1%) | $202.93 | $197.43 | 774,440 | $40.22 B |
| 09/10/2024 | $203.98 | $202.83 (-0.56%) | $205.77 | $202.48 | 1.17 M | $41.07 B |
| 09/09/2024 | $199.59 | $203.25 (1.83%) | $203.44 | $198.00 | 1.37 M | $41.16 B |
| 09/06/2024 | $198.10 | $199.80 (0.86%) | $201.65 | $197.84 | 1.19 M | $40.46 B |
| 09/05/2024 | $199.28 | $198.10 (-0.59%) | $199.46 | $197.16 | 1.01 M | $40.12 B |
| 09/04/2024 | $197.54 | $198.69 (0.58%) | $199.68 | $196.99 | 1.09 M | $40.24 B |
| 09/03/2024 | $192.60 | $197.34 (2.46%) | $197.81 | $191.37 | 1.37 M | $39.96 B |
| 08/30/2024 | $191.95 | $193.06 (0.58%) | $193.18 | $191.19 | 1.33 M | $39.10 B |
| 08/29/2024 | $192.41 | $191.70 (-0.37%) | $192.41 | $189.81 | 1.36 M | $38.82 B |
| 08/28/2024 | $191.00 | $191.59 (0.31%) | $193.11 | $189.31 | 1.09 M | $38.80 B |
| 08/27/2024 | $193.62 | $191.13 (-1.29%) | $195.40 | $191.10 | 1.26 M | $38.71 B |
| 08/26/2024 | $196.30 | $196.41 (0.06%) | $198.89 | $195.78 | 881,800 | $39.77 B |
| 08/23/2024 | $196.62 | $196.33 (-0.15%) | $196.64 | $195.18 | 946,237 | $39.76 B |