NASDAQ · HSY

The Hershey Company

Consumer Defensive · Food Confectioners

$179.05

Down-$2.27 (-1.25%)

Updated Aug 30, 2026, 1:07 PM

SID Score

5.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance

HSY price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HSY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$182.20	$184.10	$179.00	$179.05	821.46K
Aug 27, 2026	$181.94	$183.125	$180.07	$181.32	1.05M
Aug 26, 2026	$186.76	$187.5899	$185.29	$185.35	727.3K
Aug 25, 2026	$188.13	$188.91	$186.01	$187.18	932.25K
Aug 24, 2026	$187.98	$190.25	$187.00	$189.94	1.07M
Aug 21, 2026	$187.62	$188.73	$185.46	$186.46	927.45K
Aug 20, 2026	$187.00	$190.46	$186.79	$188.31	1.11M
Aug 19, 2026	$184.65	$189.83	$184.54	$188.79	1.35M
Aug 18, 2026	$183.01	$184.15	$181.18	$183.45	960.06K
Aug 17, 2026	$182.40	$184.12	$180.16	$181.06	1.06M
Aug 14, 2026	$184.93	$185.945	$183.56	$184.22	933.23K
Aug 13, 2026	$185.09	$186.685	$184.94	$186.12	1.08M
Aug 12, 2026	$180.57	$184.46	$179.20	$184.23	965.3K
Aug 11, 2026	$181.00	$183.32	$180.72	$181.98	1.59M
Aug 10, 2026	$181.07	$182.88	$180.21	$182.75	1.38M
Aug 7, 2026	$182.21	$184.09	$181.50	$182.35	1.04M
Aug 6, 2026	$180.78	$183.08	$179.3775	$183.02	1.35M
Aug 5, 2026	$180.00	$180.08	$177.81	$179.58	1.26M
Aug 4, 2026	$177.30	$179.17	$173.5925	$179.04	1.69M
Aug 3, 2026	$177.06	$180.615	$175.875	$177.67	1.56M