Hershey Co (HSY)

Historical Prices For Hershey Co (HSY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	168.00	171.58	161.22	162.24	2,504,568	162.24
4/03/2025	163.65	167.48	162.27	166.83	3,022,264	166.83
4/02/2025	169.97	171.25	163.43	163.95	1,644,307	163.95
4/01/2025	171.69	172.19	168.52	169.62	950,993	169.62
3/31/2025	170.75	172.77	169.35	171.03	1,759,464	171.03
3/28/2025	172.00	173.55	169.23	169.86	1,075,215	169.86
3/27/2025	169.80	171.55	168.01	170.62	754,886	170.62
3/26/2025	165.09	169.70	165.09	168.52	1,123,054	168.52
3/25/2025	167.54	167.54	164.43	165.23	1,409,409	165.23
3/24/2025	166.85	168.74	164.51	168.01	1,475,351	168.01
3/21/2025	164.26	167.86	164.26	167.18	3,047,133	167.18
3/20/2025	167.25	167.78	163.80	164.47	1,696,751	164.47
3/19/2025	167.77	168.55	165.65	167.35	1,705,149	167.35
3/18/2025	170.76	171.70	168.76	169.42	991,872	169.42
3/17/2025	170.00	172.17	168.85	170.49	997,901	170.49
3/14/2025	171.59	175.00	170.09	170.22	1,357,593	170.22
3/13/2025	170.59	174.23	170.59	171.94	1,543,454	171.94
3/12/2025	177.01	177.01	170.65	170.94	2,591,529	170.94
3/11/2025	185.99	186.49	179.22	179.54	2,256,088	179.54
3/10/2025	186.92	193.39	185.71	186.36	2,902,695	186.36
3/07/2025	179.78	189.48	179.62	185.06	2,806,473	185.06
3/06/2025	178.57	180.28	176.02	180.01	1,020,008	180.01
3/05/2025	176.33	178.60	175.08	177.03	1,186,057	177.03
3/04/2025	180.95	184.25	176.26	176.38	2,605,166	176.38
3/03/2025	173.00	179.12	173.00	178.50	1,790,531	178.50
2/28/2025	173.79	175.76	171.42	172.71	2,540,849	172.71
2/27/2025	170.74	172.49	169.56	172.34	1,464,477	172.34
2/26/2025	177.53	177.75	170.39	171.29	3,221,229	171.29
2/25/2025	177.84	181.92	177.01	178.65	2,732,894	178.65
2/24/2025	172.45	179.00	171.43	177.84	3,230,761	177.84
2/21/2025	166.51	175.29	166.45	172.86	4,115,426	172.86
2/20/2025	163.70	166.80	163.00	166.10	1,526,875	166.10
2/19/2025	163.20	164.13	160.87	163.90	1,391,901	163.90
2/18/2025	155.99	163.80	154.25	162.99	2,988,418	162.99
2/14/2025	160.00	160.88	157.75	157.88	1,450,518	157.88
2/13/2025	157.75	161.09	157.49	160.81	1,671,813	159.44
2/12/2025	156.37	158.33	155.82	158.08	1,382,806	156.73
2/11/2025	153.80	159.41	153.49	158.26	1,890,420	156.91
2/10/2025	155.46	155.83	153.00	154.47	1,614,714	153.15
2/07/2025	154.06	156.56	153.55	154.93	2,395,038	153.61
2/06/2025	155.25	156.69	150.51	152.34	4,131,357	151.04
2/05/2025	141.00	146.33	140.13	145.92	3,891,561	144.68
2/04/2025	147.53	147.54	143.95	144.74	2,195,395	143.51
2/03/2025	148.00	148.98	146.48	147.79	1,766,151	146.53
1/31/2025	150.00	151.65	147.66	149.25	1,977,515	147.98
1/30/2025	150.24	152.21	149.20	152.14	1,646,287	150.84
1/29/2025	150.30	150.55	148.54	149.23	1,217,026	147.96
1/28/2025	153.73	154.26	149.30	149.73	1,538,841	148.45
1/27/2025	153.28	155.59	152.50	153.72	2,309,361	152.41
1/24/2025	149.38	151.56	147.60	150.71	1,501,469	149.43
1/23/2025	150.52	151.50	148.74	149.89	1,837,130	148.61
1/22/2025	153.60	153.61	150.42	151.12	1,563,190	149.83
1/21/2025	153.00	155.20	152.20	153.57	1,743,933	152.26
1/17/2025	153.47	155.22	152.12	152.87	1,937,412	151.57
1/16/2025	151.00	155.02	150.55	154.02	1,973,275	152.71
1/15/2025	155.31	156.08	150.31	151.75	3,584,036	150.46
1/14/2025	156.61	157.27	154.46	155.31	2,179,850	153.99
1/13/2025	159.17	159.51	156.90	157.28	2,731,205	155.94
1/10/2025	162.20	162.90	156.10	158.20	3,028,047	156.85
1/08/2025	165.00	165.40	159.87	162.22	2,833,897	160.84
1/07/2025	166.70	169.00	165.38	165.52	1,302,901	164.11
1/06/2025	168.44	168.89	165.78	166.74	1,387,591	165.32