HSY: The Hershey Company

As of Thursday, September 18th, 2025

$ 189.08

-2.01 -1.05%

Open: 189.12
High: 190.50
Low: 187.58
Volume: 1,861,112
Previous Close on Wednesday, September 17th, 2025

$ 191.09

-2.36 -1.22%

Open: 193.09
High: 194.91
Low: 189.95
Volume: 1,189,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 189.12 190.50 187.58 189.08 1,861,112 -2.01 -1.05
2025-09-17 193.09 194.91 189.95 191.09 1,189,276 -2.36 -1.22
2025-09-16 192.48 195.35 188.71 193.45 2,814,735 +7.89 +4.25
2025-09-15 186.31 186.93 184.26 185.56 939,523 +0.55 +0.30
2025-09-12 184.63 185.62 183.45 185.01 871,140 -0.54 -0.29
2025-09-11 186.21 187.75 185.44 185.55 915,957 -0.05 -0.03
2025-09-10 186.63 187.36 182.99 185.60 1,332,503 -2.09 -1.11
2025-09-09 187.74 188.85 187.20 187.69 924,453 +0.16 +0.09
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 195.35
On 2025-09-16		 183.45
On 2025-09-12		 3.53 1.90 195.35
On 2025-09-16		 187.58
On 2025-09-18		 -3.98 188.84
10D 195.35
On 2025-09-16		 182.99
On 2025-09-10		 3.78 2.04 195.35
On 2025-09-16		 187.58
On 2025-09-18		 -3.98 187.60
20D 195.35
On 2025-09-16		 177.74
On 2025-08-28		 7.49 4.12 195.35
On 2025-09-16		 187.58
On 2025-09-18		 -3.98 185.10
WTD 195.35
On 2025-09-16		 184.26
On 2025-09-15		 4.07 2.20 195.35
On 2025-09-16		 187.58
On 2025-09-18		 -3.98 189.80
MTD 195.35
On 2025-09-16		 182.79
On 2025-09-03		 5.33 2.90 195.35
On 2025-09-16		 187.58
On 2025-09-18		 -3.98 187.06
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
HSY

The Hershey Company

189.08 -2.01 -1.05 1,861,112