HSY: The Hershey Company

As of Friday, August 14th, 2026

$ 184.22

-1.90 -1.02%

Open: 184.93
High: 185.95
Low: 183.56
Volume: 818,332
Previous Close on Thursday, August 13th, 2026

$ 186.12

+1.89 +1.03%

Open: 185.09
High: 186.69
Low: 184.94
Volume: 1,075,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 184.93 185.95 183.56 184.22 818,332 -1.90 -1.02
2026-08-13 185.09 186.69 184.94 186.12 1,075,050 +1.89 +1.03
2026-08-12 180.57 184.46 179.20 184.23 965,155 +2.25 +1.24
2026-08-11 181.00 183.32 180.72 181.98 1,591,760 -0.77 -0.42
2026-08-10 181.07 182.88 180.21 182.75 1,367,287 +0.40 +0.22
2026-08-07 182.21 184.09 181.50 182.35 1,026,897 -0.67 -0.37
2026-08-06 180.78 183.08 179.38 183.02 1,346,049 +3.44 +1.92
2026-08-05 180.00 180.08 177.81 179.58 1,249,994 +0.54 +0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 186.69
On 2026-08-13		 179.20
On 2026-08-12		 1.87 1.03 186.69
On 2026-08-13		 183.56
On 2026-08-14		 -1.67 183.86
10D 186.69
On 2026-08-13		 173.59
On 2026-08-04		 9.17 5.24 180.62
On 2026-08-03		 173.59
On 2026-08-04		 -3.89 182.10
20D 188.37
On 2026-07-29		 168.75
On 2026-07-20		 12.80 7.47 188.37
On 2026-07-29		 173.59
On 2026-08-04		 -7.84 179.09
WTD 186.69
On 2026-08-13		 179.20
On 2026-08-12		 1.87 1.03 186.69
On 2026-08-13		 183.56
On 2026-08-14		 -1.67 183.86
MTD 186.69
On 2026-08-13		 173.59
On 2026-08-04		 9.17 5.24 180.62
On 2026-08-03		 173.59
On 2026-08-04		 -3.89 182.10
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
HSY

The Hershey Company

184.22 -1.90 -1.02 818,332