HSY: The Hershey Company

As of Friday, December 12th, 2025

$ 181.83

+0.25 +0.14%

Open: 182.04
High: 183.70
Low: 180.97
Volume: 1,020,094
Previous Close on Thursday, December 11th, 2025

$ 181.58

+1.52 +0.84%

Open: 180.69
High: 182.60
Low: 180.00
Volume: 1,055,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 182.04 183.70 180.97 181.83 1,020,094 +0.25 +0.14
2025-12-11 180.69 182.60 180.00 181.58 1,055,555 +1.52 +0.84
2025-12-10 179.13 180.89 178.32 180.06 2,083,501 +1.28 +0.72
2025-12-09 180.94 181.62 175.57 178.78 1,333,858 -2.00 -1.11
2025-12-08 181.29 182.27 179.16 180.78 1,823,215 -1.52 -0.83
2025-12-05 181.53 183.25 180.56 182.30 1,081,351 -0.16 -0.09
2025-12-04 181.99 182.58 179.43 182.46 1,295,268 +1.83 +1.01
2025-12-03 183.63 185.43 180.45 180.63 1,436,345 -2.14 -1.17
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 183.70
On 2025-12-12		 175.57
On 2025-12-09		 -0.47 -0.26 182.27
On 2025-12-08		 175.57
On 2025-12-09		 -3.67 180.61
10D 187.99
On 2025-12-01		 175.57
On 2025-12-09		 -6.25 -3.32 187.99
On 2025-12-01		 175.57
On 2025-12-09		 -6.61 181.63
20D 189.49
On 2025-11-28		 175.57
On 2025-12-09		 3.69 2.07 189.49
On 2025-11-28		 175.57
On 2025-12-09		 -7.35 182.87
WTD 183.70
On 2025-12-12		 175.57
On 2025-12-09		 -0.47 -0.26 182.27
On 2025-12-08		 175.57
On 2025-12-09		 -3.67 180.61
MTD 187.99
On 2025-12-01		 175.57
On 2025-12-09		 -6.25 -3.32 187.99
On 2025-12-01		 175.57
On 2025-12-09		 -6.61 181.63
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HSY

The Hershey Company

181.83 +0.25 +0.14 1,020,094