Hershey Co (HSY)

Historical Prices For Hershey Co (HSY)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	3,009,283	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
7/21/2025	174.18	181.28	174.18	176.75	3,328,557	175.41
7/18/2025	171.55	173.01	170.83	171.29	2,394,427	169.99
7/17/2025	166.01	171.70	165.62	171.23	2,096,516	169.93
7/16/2025	163.24	164.39	161.29	164.27	1,343,577	163.02
7/15/2025	164.86	166.11	162.53	162.91	1,659,655	161.67
7/14/2025	165.83	166.35	163.47	164.91	1,050,111	163.66
7/11/2025	163.85	165.37	162.59	164.76	1,080,802	163.51
7/10/2025	161.01	165.48	160.07	164.64	2,135,288	163.39
7/09/2025	169.45	169.45	161.50	161.95	3,523,495	160.72
7/08/2025	173.64	174.70	169.18	169.93	1,919,255	168.64
7/07/2025	176.62	176.85	174.45	175.55	1,548,857	174.22
7/03/2025	177.22	177.55	175.02	176.47	733,763	175.13
7/02/2025	175.43	177.89	174.41	177.08	1,071,528	175.73
7/01/2025	165.95	178.06	165.93	175.81	2,869,359	174.47
6/30/2025	166.64	167.50	164.80	165.95	2,050,448	164.69
6/27/2025	167.12	168.86	166.48	166.99	2,471,736	165.72
6/26/2025	168.23	168.94	166.13	167.00	1,980,355	165.73
6/25/2025	169.98	170.75	167.17	167.54	2,234,506	166.27
6/24/2025	172.84	173.15	170.60	172.05	1,697,564	170.74
6/23/2025	171.76	173.33	169.81	173.13	1,354,922	171.81
6/20/2025	170.00	173.83	170.00	171.45	4,188,797	170.15
6/18/2025	168.95	170.88	167.41	169.72	1,787,161	168.43
6/17/2025	169.60	171.35	168.49	168.87	1,262,535	167.59
6/16/2025	170.07	171.31	168.71	170.41	1,553,985	169.12
6/13/2025	172.26	174.20	168.78	169.12	1,834,404	167.84
6/12/2025	168.05	172.50	167.50	172.12	2,227,666	170.81
6/11/2025	168.54	169.25	167.63	168.05	1,022,025	166.77
6/10/2025	167.29	169.75	166.34	168.54	1,433,882	167.26
6/09/2025	161.45	167.45	161.39	166.91	1,677,452	165.64
6/06/2025	162.78	163.84	160.87	161.75	1,112,190	160.52
6/05/2025	160.70	163.50	160.62	162.78	1,403,858	161.54
6/04/2025	163.43	163.62	161.22	161.48	1,114,204	160.25
6/03/2025	160.78	163.17	158.67	163.08	1,068,767	161.84
6/02/2025	159.78	161.51	157.77	161.45	1,063,699	160.22