5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
-1.68%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-8.67%
The Hershey Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $167.12 | $168.12 (0.6%) | $168.86 | $166.74 | 722.45 K | $33.92 B |
| 06/26/2025 | $168.23 | $167.00 (-0.73%) | $168.94 | $166.13 | 1.98 M | $33.85 B |
| 06/25/2025 | $169.98 | $167.54 (-1.44%) | $170.75 | $167.17 | 2.23 M | $33.96 B |
| 06/24/2025 | $172.84 | $172.05 (-0.46%) | $173.15 | $170.60 | 1.70 M | $34.88 B |
| 06/23/2025 | $171.76 | $173.13 (0.8%) | $173.33 | $169.82 | 1.35 M | $35.10 B |
| 06/20/2025 | $170.00 | $171.45 (0.85%) | $173.83 | $170.00 | 4.19 M | $34.75 B |
| 06/18/2025 | $168.95 | $169.72 (0.46%) | $170.88 | $167.41 | 1.79 M | $34.40 B |
| 06/17/2025 | $169.60 | $168.87 (-0.43%) | $171.35 | $168.49 | 1.26 M | $34.23 B |
| 06/16/2025 | $170.07 | $170.41 (0.2%) | $171.31 | $168.71 | 1.55 M | $34.54 B |
| 06/13/2025 | $172.26 | $169.12 (-1.82%) | $174.20 | $168.78 | 1.83 M | $34.28 B |
| 06/12/2025 | $168.05 | $172.12 (2.42%) | $172.50 | $167.50 | 2.23 M | $34.89 B |
| 06/11/2025 | $168.54 | $168.05 (-0.29%) | $169.25 | $167.63 | 1.02 M | $34.07 B |
| 06/10/2025 | $167.29 | $168.54 (0.75%) | $169.75 | $166.34 | 1.43 M | $34.16 B |
| 06/09/2025 | $161.45 | $166.91 (3.38%) | $167.45 | $161.39 | 1.68 M | $33.83 B |
| 06/06/2025 | $162.78 | $161.75 (-0.63%) | $163.85 | $160.87 | 1.11 M | $32.79 B |
| 06/05/2025 | $160.70 | $162.78 (1.29%) | $163.50 | $160.62 | 1.40 M | $33.00 B |
| 06/04/2025 | $163.43 | $161.48 (-1.19%) | $163.62 | $161.22 | 1.11 M | $32.73 B |
| 06/03/2025 | $160.78 | $163.08 (1.43%) | $163.17 | $158.67 | 1.07 M | $33.06 B |
| 06/02/2025 | $159.78 | $161.45 (1.05%) | $161.51 | $157.77 | 1.06 M | $32.73 B |
| 05/30/2025 | $160.80 | $160.69 (-0.07%) | $161.99 | $159.83 | 2.07 M | $32.57 B |
| 05/29/2025 | $154.59 | $161.32 (4.35%) | $162.57 | $154.37 | 2.39 M | $32.70 B |
| 05/28/2025 | $157.11 | $155.90 (-0.77%) | $159.00 | $155.67 | 1.25 M | $31.60 B |
| 05/27/2025 | $156.08 | $158.23 (1.38%) | $159.79 | $155.68 | 2.74 M | $32.07 B |
| 05/23/2025 | $155.11 | $155.35 (0.15%) | $155.87 | $152.21 | 1.91 M | $31.53 B |
| 05/22/2025 | $150.95 | $153.86 (1.93%) | $154.18 | $150.04 | 2.87 M | $31.23 B |
| 05/21/2025 | $156.00 | $151.29 (-3.02%) | $156.00 | $151.18 | 1.81 M | $30.71 B |
| 05/20/2025 | $156.50 | $155.70 (-0.51%) | $157.91 | $155.56 | 1.68 M | $31.60 B |
| 05/19/2025 | $158.30 | $156.55 (-1.11%) | $158.81 | $156.25 | 1.79 M | $31.77 B |
| 05/16/2025 | $162.32 | $158.49 (-2.36%) | $162.32 | $155.85 | 2.01 M | $32.17 B |
| 05/15/2025 | $163.00 | $163.69 (0.42%) | $164.40 | $161.38 | 1.23 M | $33.22 B |
| 05/14/2025 | $163.10 | $161.72 (-0.85%) | $163.66 | $160.82 | 1.46 M | $32.82 B |
| 05/13/2025 | $167.05 | $163.30 (-2.24%) | $167.63 | $161.23 | 2.25 M | $33.14 B |
| 05/12/2025 | $171.09 | $167.58 (-2.05%) | $171.45 | $166.39 | 2.30 M | $34.01 B |
| 05/09/2025 | $169.00 | $170.90 (1.12%) | $171.14 | $168.36 | 1.23 M | $34.69 B |
| 05/08/2025 | $168.39 | $170.12 (1.03%) | $170.31 | $167.22 | 1.75 M | $34.53 B |
| 05/07/2025 | $170.02 | $168.67 (-0.79%) | $170.02 | $166.50 | 2.20 M | $34.23 B |
| 05/06/2025 | $166.28 | $170.01 (2.24%) | $170.09 | $165.40 | 1.54 M | $34.51 B |
| 05/05/2025 | $163.25 | $166.66 (2.09%) | $166.72 | $161.88 | 1.82 M | $33.83 B |
| 05/02/2025 | $166.74 | $163.35 (-2.03%) | $167.59 | $160.92 | 2.23 M | $33.15 B |
| 05/01/2025 | $166.31 | $167.13 (0.49%) | $167.46 | $161.00 | 2.62 M | $33.92 B |
| 04/30/2025 | $165.48 | $167.19 (1.03%) | $168.15 | $165.03 | 3.46 M | $33.93 B |
| 04/29/2025 | $163.07 | $165.07 (1.23%) | $165.72 | $160.77 | 1.21 M | $33.50 B |
| 04/28/2025 | $163.56 | $163.06 (-0.31%) | $164.42 | $161.26 | 1.30 M | $33.10 B |
| 04/25/2025 | $163.52 | $163.28 (-0.15%) | $164.35 | $161.50 | 982.18 K | $33.14 B |
| 04/24/2025 | $165.95 | $163.99 (-1.18%) | $166.24 | $163.70 | 760.80 K | $33.28 B |
| 04/23/2025 | $167.02 | $166.59 (-0.26%) | $168.66 | $164.97 | 911.25 K | $33.81 B |
| 04/22/2025 | $166.85 | $167.44 (0.35%) | $168.92 | $165.74 | 1.00 M | $33.98 B |
| 04/21/2025 | $166.37 | $166.47 (0.06%) | $166.68 | $164.72 | 743.37 K | $33.79 B |
| 04/17/2025 | $165.86 | $166.59 (0.44%) | $167.14 | $162.77 | 1.12 M | $33.81 B |
| 04/16/2025 | $168.66 | $164.23 (-2.63%) | $169.51 | $163.62 | 1.02 M | $33.33 B |
| 04/15/2025 | $170.30 | $167.95 (-1.38%) | $171.50 | $166.72 | 1.25 M | $34.09 B |
| 04/14/2025 | $166.00 | $170.30 (2.59%) | $171.26 | $165.58 | 1.64 M | $34.56 B |
| 04/11/2025 | $164.56 | $165.65 (0.66%) | $166.90 | $162.65 | 1.23 M | $33.62 B |
| 04/10/2025 | $163.63 | $164.09 (0.28%) | $166.43 | $160.89 | 1.49 M | $33.30 B |
| 04/09/2025 | $158.47 | $164.16 (3.59%) | $166.38 | $157.07 | 1.83 M | $33.32 B |
| 04/08/2025 | $164.23 | $159.10 (-3.12%) | $166.04 | $157.40 | 1.85 M | $32.29 B |
| 04/07/2025 | $160.70 | $162.60 (1.18%) | $165.01 | $157.06 | 2.38 M | $33.00 B |
| 04/04/2025 | $168.00 | $162.24 (-3.43%) | $171.58 | $161.22 | 2.50 M | $32.93 B |
| 04/03/2025 | $163.65 | $166.83 (1.94%) | $167.48 | $162.27 | 3.02 M | $33.86 B |
| 04/02/2025 | $169.97 | $163.95 (-3.54%) | $171.25 | $163.43 | 1.64 M | $33.28 B |
| 04/01/2025 | $171.69 | $169.62 (-1.21%) | $172.20 | $168.52 | 951.00 K | $34.43 B |
| 03/31/2025 | $170.75 | $171.03 (0.16%) | $172.77 | $169.35 | 1.76 M | $34.71 B |
| 03/28/2025 | $172.00 | $169.86 (-1.24%) | $173.55 | $169.23 | 1.08 M | $34.48 B |
| 03/27/2025 | $169.80 | $170.62 (0.48%) | $171.55 | $168.01 | 754.90 K | $34.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
