Hershey Co (HSY)
152.14
0.00 (0.00%)
Hershey Company is a leading American confectionery manufacturer renowned for its wide range of chocolate and non-chocolate candies, snacks, and other treats
Founded on the principles of quality and innovation, the company produces iconic brands such as Hershey's chocolate bars, Reese's peanut butter cups, and Kit Kat. In addition to its famous chocolate products, Hershey also offers various sweet and savory snacks, catering to diverse consumer preferences. Committed to sustainability and social responsibility, Hershey engages in initiatives focused on sourcing cocoa ethically, supporting local communities, and promoting healthier snacking options.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 150.24 | 152.21 | 149.20 | 152.14 | 1,646,287 | 152.14 |
| 1/29/2025 | 150.30 | 150.55 | 148.54 | 149.23 | 1,217,026 | 149.23 |
| 1/28/2025 | 153.73 | 154.26 | 149.30 | 149.73 | 1,538,841 | 149.73 |
| 1/27/2025 | 153.28 | 155.59 | 152.50 | 153.72 | 2,309,361 | 153.72 |
| 1/24/2025 | 149.38 | 151.56 | 147.60 | 150.71 | 1,501,469 | 150.71 |
| 1/23/2025 | 150.52 | 151.50 | 148.74 | 149.89 | 1,837,130 | 149.89 |
| 1/22/2025 | 153.60 | 153.61 | 150.42 | 151.12 | 1,563,190 | 151.12 |
| 1/21/2025 | 153.00 | 155.20 | 152.20 | 153.57 | 1,743,933 | 153.57 |
| 1/17/2025 | 153.47 | 155.22 | 152.12 | 152.87 | 1,937,412 | 152.87 |
| 1/16/2025 | 151.00 | 155.02 | 150.55 | 154.02 | 1,973,275 | 154.02 |
| 1/15/2025 | 155.31 | 156.08 | 150.31 | 151.75 | 3,584,036 | 151.75 |
| 1/14/2025 | 156.61 | 157.27 | 154.46 | 155.31 | 2,179,850 | 155.31 |
| 1/13/2025 | 159.17 | 159.51 | 156.90 | 157.28 | 2,731,205 | 157.28 |
| 1/10/2025 | 162.20 | 162.90 | 156.10 | 158.20 | 3,028,047 | 158.20 |
| 1/08/2025 | 165.00 | 165.40 | 159.87 | 162.22 | 2,833,897 | 162.22 |
| 1/07/2025 | 166.70 | 169.00 | 165.38 | 165.52 | 1,302,901 | 165.52 |
| 1/06/2025 | 168.44 | 168.89 | 165.78 | 166.74 | 1,387,591 | 166.74 |
| 1/03/2025 | 169.03 | 170.40 | 167.95 | 169.03 | 932,667 | 169.03 |
| 1/02/2025 | 171.20 | 171.28 | 167.63 | 168.79 | 864,523 | 168.79 |
| 12/31/2024 | 168.67 | 0.00 | 169.35 | 169.35 | 0 | 169.35 |
| 12/30/2024 | 171.62 | 171.86 | 167.52 | 168.67 | 1,771,506 | 168.67 |
| 12/27/2024 | 169.57 | 172.12 | 169.51 | 171.76 | 1,066,267 | 171.76 |
| 12/26/2024 | 169.60 | 172.27 | 169.00 | 170.18 | 992,461 | 170.18 |
| 12/24/2024 | 169.00 | 170.49 | 167.96 | 170.49 | 429,606 | 170.49 |
| 12/23/2024 | 169.30 | 170.21 | 166.69 | 169.00 | 1,172,882 | 169.00 |
| 12/20/2024 | 169.21 | 172.04 | 168.59 | 170.26 | 2,535,400 | 170.26 |
| 12/19/2024 | 171.59 | 172.44 | 169.05 | 169.08 | 1,243,375 | 169.08 |
| 12/18/2024 | 175.50 | 175.50 | 171.87 | 172.46 | 1,837,759 | 172.46 |
| 12/17/2024 | 177.84 | 181.56 | 176.75 | 177.63 | 1,838,704 | 177.63 |
| 12/16/2024 | 182.10 | 184.02 | 177.25 | 178.20 | 2,245,389 | 178.20 |
| 12/13/2024 | 183.39 | 184.43 | 181.69 | 183.10 | 2,012,582 | 183.10 |
| 12/12/2024 | 175.88 | 184.52 | 175.75 | 183.95 | 3,761,478 | 183.95 |
| 12/11/2024 | 178.65 | 183.21 | 174.28 | 177.00 | 6,250,591 | 177.00 |
| 12/10/2024 | 193.59 | 196.82 | 185.95 | 187.19 | 5,011,788 | 187.19 |
| 12/09/2024 | 174.05 | 208.03 | 173.61 | 193.65 | 14,375,103 | 193.65 |
| 12/06/2024 | 175.40 | 177.02 | 173.78 | 174.70 | 2,332,274 | 174.70 |
| 12/05/2024 | 177.28 | 177.33 | 173.05 | 174.50 | 1,953,353 | 174.50 |
| 12/04/2024 | 178.44 | 185.00 | 174.35 | 177.87 | 4,591,579 | 177.87 |
| 12/03/2024 | 177.34 | 181.82 | 176.22 | 179.48 | 3,986,554 | 179.48 |
| 12/02/2024 | 176.13 | 178.58 | 174.13 | 177.82 | 2,377,715 | 177.82 |
| 11/29/2024 | 173.93 | 176.48 | 173.42 | 176.13 | 1,525,226 | 176.13 |
| 11/27/2024 | 174.38 | 175.75 | 173.67 | 174.09 | 1,060,574 | 174.09 |
| 11/26/2024 | 175.21 | 175.56 | 172.29 | 173.29 | 1,305,970 | 173.29 |
| 11/25/2024 | 175.50 | 177.38 | 175.27 | 175.54 | 2,088,216 | 175.54 |
| 11/22/2024 | 175.94 | 176.41 | 173.00 | 174.81 | 1,458,462 | 174.81 |
| 11/21/2024 | 174.00 | 175.66 | 173.21 | 174.95 | 1,225,193 | 174.95 |
| 11/20/2024 | 170.24 | 174.46 | 169.36 | 174.00 | 1,446,856 | 174.00 |
| 11/19/2024 | 169.24 | 170.86 | 168.16 | 170.24 | 1,678,171 | 170.24 |
| 11/18/2024 | 170.95 | 171.79 | 169.10 | 169.99 | 1,641,009 | 169.99 |
| 11/15/2024 | 177.54 | 178.05 | 170.58 | 170.92 | 3,656,506 | 170.92 |
| 11/14/2024 | 184.00 | 184.74 | 178.38 | 178.94 | 2,257,657 | 178.94 |
| 11/13/2024 | 181.50 | 184.90 | 180.02 | 184.45 | 2,221,571 | 184.45 |
| 11/12/2024 | 178.99 | 181.63 | 178.00 | 181.50 | 2,514,676 | 181.50 |
| 11/11/2024 | 175.00 | 181.56 | 174.95 | 178.51 | 2,159,184 | 178.51 |
| 11/08/2024 | 172.50 | 175.83 | 172.05 | 175.67 | 3,115,304 | 175.67 |
| 11/07/2024 | 175.00 | 178.79 | 171.67 | 172.85 | 3,330,380 | 172.85 |
| 11/06/2024 | 181.47 | 181.49 | 176.62 | 176.82 | 2,858,454 | 176.82 |
| 11/05/2024 | 178.56 | 180.23 | 178.26 | 180.11 | 1,308,434 | 180.11 |
| 11/04/2024 | 179.28 | 180.41 | 177.74 | 179.00 | 1,689,612 | 179.00 |
| 11/01/2024 | 177.86 | 179.44 | 177.34 | 179.26 | 1,360,473 | 179.26 |
| 10/31/2024 | 177.78 | 179.79 | 177.04 | 177.58 | 1,473,786 | 177.58 |