MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HSY — The Hershey Company
NYSEThe Hershey Company
$161.01
+0.82(+0.51%)
- O
- 160.33
- H
- 162.85
- L
- 159.22
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$161.01
Period Return-3.36%
Period High$239.48
Period Low$150.04
Avg Daily Volume1.77M
Total Trading Days365
HSY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $160.33 | $162.85 | $159.22 | $161.01 | +$0.82 | +0.51% | 1,510,919 | $161.30 | $159.22 $162.85 |
| Oct 2, 2026 | $159.00 | $161.00 | $158.78 | $160.19 | +$0.89 | +0.56% | 1,200,564 | $160.06 | $158.78 $161.00 |
| Oct 1, 2026 | $156.71 | $160.20 | $156.16 | $159.30 | +$1.69 | +1.07% | 2,132,871 | $159.18 | $156.16 $160.20 |
| Sep 30, 2026 | $162.98 | $163.14 | $157.44 | $157.61 | $-3.80 | -2.35% | 2,041,440 | $158.81 | $157.44 $163.14 |
| Sep 29, 2026 | $162.68 | $163.68 | $160.61 | $161.41 | $-3.00 | -1.82% | 1,669,714 | $161.74 | $160.61 $163.68 |
| Sep 28, 2026 | $166.04 | $166.77 | $164.31 | $164.41 | $-1.96 | -1.18% | 1,401,395 | $165.07 | $164.31 $166.77 |
| Sep 25, 2026 | $166.50 | $167.75 | $166.04 | $166.37 | $-0.51 | -0.31% | 989,289 | $166.57 | $166.04 $167.75 |
| Sep 24, 2026 | $169.33 | $170.12 | $166.55 | $166.88 | $-1.57 | -0.93% | 991,214 | $167.83 | $166.55 $170.12 |
| Sep 23, 2026 | $168.73 | $169.71 | $167.48 | $168.45 | $-0.01 | -0.01% | 1,071,330 | $168.50 | $167.48 $169.71 |
| Sep 22, 2026 | $169.12 | $169.57 | $168.04 | $168.46 | +$0.56 | +0.33% | 1,197,856 | $168.63 | $168.04 $169.57 |
| Sep 21, 2026 | $170.00 | $170.50 | $167.09 | $167.90 | $-1.89 | -1.11% | 1,439,302 | $168.03 | $167.09 $170.50 |
| Sep 18, 2026 | $168.12 | $170.49 | $166.69 | $169.79 | +$1.46 | +0.87% | 4,288,179 | $169.52 | $166.69 $170.49 |
| Sep 17, 2026 | $171.48 | $171.56 | $168.29 | $168.33 | $-2.46 | -1.44% | 1,463,013 | $169.12 | $168.29 $171.56 |
| Sep 16, 2026 | $171.09 | $172.72 | $170.69 | $170.79 | +$0.37 | +0.22% | 1,038,261 | $171.35 | $170.69 $172.72 |
| Sep 15, 2026 | $173.00 | $173.66 | $169.42 | $170.42 | $-3.26 | -1.88% | 2,039,354 | $170.75 | $169.42 $173.66 |
| Sep 14, 2026 | $175.86 | $178.03 | $173.50 | $173.68 | +$0.36 | +0.21% | 1,125,087 | $174.46 | $173.50 $178.03 |
| Sep 11, 2026 | $175.05 | $175.39 | $172.84 | $173.32 | $-1.02 | -0.59% | 1,018,809 | $173.56 | $172.84 $175.39 |
| Sep 10, 2026 | $173.92 | $176.20 | $173.22 | $174.34 | +$2.15 | +1.25% | 1,338,951 | $174.44 | $173.22 $176.20 |
| Sep 9, 2026 | $173.00 | $173.30 | $169.71 | $172.19 | $-1.08 | -0.62% | 1,459,309 | $171.54 | $169.71 $173.30 |
| Sep 8, 2026 | $172.49 | $175.00 | $170.39 | $173.27 | +$0.12 | +0.07% | 1,218,018 | $173.55 | $170.39 $175.00 |
| Sep 4, 2026 | $173.42 | $174.88 | $172.84 | $173.15 | $-1.91 | -1.09% | 1,494,564 | $173.59 | $172.84 $174.88 |
| Sep 3, 2026 | $174.26 | $176.55 | $172.02 | $175.06 | $-2.37 | -1.34% | 1,261,727 | $174.53 | $172.02 $176.55 |
| Sep 2, 2026 | $176.67 | $179.26 | $174.95 | $177.43 | +$1.43 | +0.81% | 1,001,579 | $177.24 | $174.95 $179.26 |
| Sep 1, 2026 | $177.16 | $179.19 | $175.89 | $176.00 | $-0.21 | -0.12% | 1,564,117 | $177.20 | $175.89 $179.19 |
| Aug 31, 2026 | $179.18 | $179.18 | $175.29 | $176.21 | $-2.84 | -1.59% | 1,696,355 | $176.30 | $175.29 $179.18 |
| Aug 28, 2026 | $182.20 | $184.10 | $179.00 | $179.05 | $-2.27 | -1.25% | 821,462 | $180.19 | $179.00 $184.10 |
| Aug 27, 2026 | $181.94 | $183.13 | $180.07 | $181.32 | $-4.03 | -2.17% | 1,049,960 | $181.17 | $180.07 $183.13 |
| Aug 26, 2026 | $186.76 | $187.59 | $185.29 | $185.35 | $-1.83 | -0.98% | 727,300 | $185.88 | $185.29 $187.59 |
| Aug 25, 2026 | $188.13 | $188.91 | $186.01 | $187.18 | $-2.76 | -1.45% | 932,253 | $186.99 | $186.01 $188.91 |
| Aug 24, 2026 | $187.98 | $190.25 | $187.00 | $189.94 | +$3.48 | +1.87% | 1,072,100 | $189.54 | $187.00 $190.25 |