Hershey Co (HSY)

Historical Prices For Hershey Co (HSY)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	187.30	187.52	185.31	186.13	905,742	186.13
10/20/2025	187.52	189.03	184.06	186.21	1,433,306	186.21
10/17/2025	188.17	188.44	184.89	187.74	3,175,430	187.74
10/16/2025	192.02	194.21	186.47	186.80	1,508,270	186.80
10/15/2025	189.64	191.63	188.78	191.60	1,551,273	191.60
10/14/2025	188.60	191.45	184.53	189.43	1,604,097	189.43
10/13/2025	188.70	189.67	186.62	189.20	1,577,406	189.20
10/10/2025	193.71	195.72	191.57	192.13	1,199,231	192.13
10/09/2025	195.92	195.92	191.10	192.58	1,165,361	192.58
10/08/2025	194.49	196.59	193.76	195.56	1,013,473	195.56
10/07/2025	195.99	197.12	193.32	194.39	1,417,735	194.39
10/06/2025	195.40	196.04	192.91	195.18	1,392,913	195.18
10/03/2025	189.00	195.34	188.76	195.13	1,678,791	195.13
10/02/2025	186.99	189.88	186.79	189.02	1,056,717	189.02
10/01/2025	187.09	189.39	184.45	188.83	1,273,930	188.83
9/30/2025	184.76	187.66	183.19	187.05	1,074,888	187.05
9/29/2025	187.67	188.59	183.27	184.11	1,334,741	184.11
9/26/2025	185.12	188.42	185.00	188.11	1,044,963	188.11
9/25/2025	192.34	192.34	185.11	185.26	1,356,622	185.26
9/24/2025	190.80	192.08	190.10	190.89	1,136,434	190.89
9/23/2025	191.93	192.91	189.82	190.74	1,308,788	190.74
9/22/2025	190.12	193.46	188.32	192.34	1,719,015	192.34
9/19/2025	189.22	190.69	187.86	190.18	3,209,103	190.18
9/18/2025	189.12	190.50	187.58	189.08	1,869,273	189.08
9/17/2025	193.09	194.91	189.95	191.09	1,189,303	191.09
9/16/2025	192.48	195.35	188.71	193.45	2,815,440	193.45
9/15/2025	186.31	186.93	184.26	185.56	939,533	185.56
9/12/2025	184.63	185.62	183.45	185.01	871,570	185.01
9/11/2025	186.21	187.75	185.44	185.55	915,985	185.55
9/10/2025	186.63	187.36	182.99	185.60	1,336,451	185.60
9/09/2025	187.74	188.85	187.20	187.69	925,029	187.69
9/08/2025	184.62	188.39	184.03	187.53	1,466,464	187.53
9/05/2025	185.59	190.21	185.12	185.48	1,330,070	185.48
9/04/2025	184.91	186.20	184.00	185.30	733,704	185.30
9/03/2025	185.44	186.45	182.79	184.69	1,112,149	184.69
9/02/2025	183.98	186.03	183.62	185.78	1,209,952	185.78
8/29/2025	180.16	184.22	179.97	183.75	1,108,721	183.75
8/28/2025	180.58	181.13	177.74	179.99	1,220,235	179.99
8/27/2025	182.70	183.68	181.19	181.66	882,500	181.66
8/26/2025	180.15	183.57	179.73	183.40	1,325,809	183.40
8/25/2025	181.07	181.84	178.96	180.68	1,121,306	180.68
8/22/2025	180.27	181.99	179.40	181.43	1,110,312	181.43
8/21/2025	180.15	180.36	178.43	179.36	1,171,300	179.36
8/20/2025	181.95	185.00	181.12	181.59	1,289,063	181.59
8/19/2025	179.08	182.25	179.03	180.77	1,496,468	180.77
8/18/2025	178.53	179.37	177.29	178.40	1,154,834	178.40
8/15/2025	180.98	180.98	176.34	177.99	1,289,997	177.99
8/14/2025	179.29	181.03	177.59	180.26	1,290,959	178.89
8/13/2025	175.50	180.77	175.50	180.06	1,248,022	178.69
8/12/2025	176.25	177.89	174.83	176.47	1,447,261	175.13
8/11/2025	184.63	184.64	173.97	175.42	3,185,037	174.09
8/08/2025	187.05	187.40	183.44	184.27	1,655,464	182.87
8/07/2025	188.29	190.56	185.01	187.50	1,977,786	186.07
8/06/2025	188.93	189.82	186.22	188.59	1,062,296	187.16
8/05/2025	190.37	192.67	188.88	188.94	1,109,058	187.50
8/04/2025	188.37	191.07	187.81	190.41	1,345,005	188.96
8/01/2025	187.89	191.17	187.47	189.01	2,072,885	187.57
7/31/2025	186.31	189.75	185.25	186.13	2,167,832	184.72
7/30/2025	194.00	199.00	188.01	188.83	3,009,313	187.40
7/29/2025	184.24	186.84	182.92	186.23	2,202,344	184.81
7/28/2025	185.57	186.48	182.41	184.56	1,533,435	183.16
7/25/2025	183.88	187.66	182.59	187.12	1,943,829	185.70
7/24/2025	183.18	184.24	181.62	183.90	1,129,993	182.50
7/23/2025	182.06	185.41	181.80	183.23	1,782,075	181.84
7/22/2025	175.93	182.63	175.32	181.69	2,193,434	180.31