Hershey Co (HSY)

Historical Prices For Hershey Co (HSY)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	184.48	185.00	180.21	182.77	1,648,189	182.77
12/01/2025	187.73	187.99	184.92	185.08	1,287,030	185.08
11/28/2025	188.00	189.49	187.50	188.08	527,741	188.08
11/26/2025	188.39	189.05	187.04	188.20	1,061,920	188.20
11/25/2025	186.22	186.96	185.40	186.75	1,340,813	186.75
11/24/2025	186.29	187.94	185.11	185.80	2,815,936	185.80
11/21/2025	184.10	187.00	181.83	186.00	1,874,468	186.00
11/20/2025	181.65	185.08	180.95	182.66	1,511,696	182.66
11/19/2025	181.91	183.01	181.41	182.48	1,374,146	182.48
11/18/2025	179.11	184.56	178.85	182.93	2,216,005	182.93
11/17/2025	180.32	184.60	178.87	179.00	2,294,972	179.00
11/14/2025	179.24	180.55	177.17	179.20	1,595,827	177.83
11/13/2025	178.22	181.44	177.69	178.14	1,924,689	176.78
11/12/2025	173.53	179.44	173.38	178.26	2,426,695	176.90
11/11/2025	170.01	174.34	169.84	172.72	2,037,497	171.40
11/10/2025	169.86	169.91	164.02	168.91	2,248,161	167.62
11/07/2025	168.78	171.39	168.00	170.61	1,260,916	169.31
11/06/2025	168.65	170.30	167.29	167.64	1,612,479	166.36
11/05/2025	166.14	170.22	165.31	169.88	2,198,964	168.58
11/04/2025	162.42	166.88	161.67	165.95	2,084,299	164.68
11/03/2025	168.22	168.66	161.43	162.31	2,657,142	161.07
10/31/2025	171.49	171.71	166.41	169.63	2,501,094	168.33
10/30/2025	172.13	172.93	163.09	171.16	4,296,771	169.85
10/29/2025	178.73	179.17	173.50	175.28	3,128,450	173.94
10/28/2025	179.66	182.35	179.41	180.25	1,761,017	178.87
10/27/2025	179.95	181.50	178.94	181.45	1,335,150	180.06
10/24/2025	182.90	182.90	179.31	179.38	1,217,572	178.01
10/23/2025	184.25	184.76	180.90	181.58	1,139,235	180.19
10/22/2025	185.74	186.13	181.81	184.20	1,254,741	182.79
10/21/2025	187.30	187.52	185.31	186.13	905,742	184.71
10/20/2025	187.52	189.03	184.06	186.21	1,433,306	184.79
10/17/2025	188.17	188.44	184.89	187.74	3,175,430	186.31
10/16/2025	192.02	194.21	186.47	186.80	1,508,270	185.37
10/15/2025	189.64	191.63	188.78	191.60	1,551,273	190.13
10/14/2025	188.60	191.45	184.53	189.43	1,604,097	187.98
10/13/2025	188.70	189.67	186.62	189.20	1,577,406	187.75
10/10/2025	193.71	195.72	191.57	192.13	1,199,231	190.66
10/09/2025	195.92	195.92	191.10	192.58	1,165,361	191.11
10/08/2025	194.49	196.59	193.76	195.56	1,013,473	194.06
10/07/2025	195.99	197.12	193.32	194.39	1,417,735	192.90
10/06/2025	195.40	196.04	192.91	195.18	1,392,913	193.69
10/03/2025	189.00	195.34	188.76	195.13	1,678,791	193.64
10/02/2025	186.99	189.88	186.79	189.02	1,056,717	187.57
10/01/2025	187.09	189.39	184.45	188.83	1,273,930	187.39
9/30/2025	184.76	187.66	183.19	187.05	1,074,888	185.62
9/29/2025	187.67	188.59	183.27	184.11	1,334,741	182.70
9/26/2025	185.12	188.42	185.00	188.11	1,044,963	186.67
9/25/2025	192.34	192.34	185.11	185.26	1,356,622	183.84
9/24/2025	190.80	192.08	190.10	190.89	1,136,434	189.43
9/23/2025	191.93	192.91	189.82	190.74	1,308,788	189.28
9/22/2025	190.12	193.46	188.32	192.34	1,719,015	190.87
9/19/2025	189.22	190.69	187.86	190.18	3,209,103	188.73
9/18/2025	189.12	190.50	187.58	189.08	1,869,273	187.63
9/17/2025	193.09	194.91	189.95	191.09	1,189,303	189.63
9/16/2025	192.48	195.35	188.71	193.45	2,815,440	191.97
9/15/2025	186.31	186.93	184.26	185.56	939,533	184.14
9/12/2025	184.63	185.62	183.45	185.01	871,570	183.60
9/11/2025	186.21	187.75	185.44	185.55	915,985	184.13
9/10/2025	186.63	187.36	182.99	185.60	1,336,451	184.18
9/09/2025	187.74	188.85	187.20	187.69	925,029	186.25
9/08/2025	184.62	188.39	184.03	187.53	1,466,464	186.10
9/05/2025	185.59	190.21	185.12	185.48	1,330,070	184.06
9/04/2025	184.91	186.20	184.00	185.30	733,704	183.88
9/03/2025	185.44	186.45	182.79	184.69	1,112,149	183.28