HSY: The Hershey Company

As of Wednesday, February 18th, 2026

$ 222.04

+2.64 +1.20%

Open: 219.66
High: 222.25
Low: 215.61
Volume: 2,468,891
Previous Close on Tuesday, February 17th, 2026

$ 219.40

-3.18 -1.43%

Open: 221.08
High: 222.06
Low: 214.62
Volume: 2,696,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 219.66 222.25 215.61 222.04 2,468,891 +2.64 +1.20
2026-02-17 221.08 222.06 214.62 219.40 2,696,155 -3.18 -1.43
2026-02-13 227.05 227.20 221.36 222.58 2,200,129 -3.68 -1.63
2026-02-12 231.03 232.76 226.09 226.26 2,446,856 -4.59 -1.99
2026-02-11 228.71 232.04 227.00 230.85 3,268,500 +1.85 +0.81
2026-02-10 230.50 231.59 227.29 229.00 2,944,022 -1.54 -0.67
2026-02-09 232.18 234.87 230.04 230.54 2,480,577 -0.99 -0.43
2026-02-06 225.60 234.43 225.60 231.53 3,830,160 +7.15 +3.19
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 232.76
On 2026-02-12		 214.62
On 2026-02-17		 -6.96 -3.04 232.76
On 2026-02-12		 214.62
On 2026-02-17		 -7.79 224.23
10D 234.87
On 2026-02-09		 202.00
On 2026-02-04		 20.57 10.21 234.87
On 2026-02-09		 214.62
On 2026-02-17		 -8.62 224.24
20D 234.87
On 2026-02-09		 188.79
On 2026-01-27		 23.17 11.65 234.87
On 2026-02-09		 214.62
On 2026-02-17		 -8.62 208.93
WTD 222.25
On 2026-02-18		 214.62
On 2026-02-17		 -0.54 -0.24 222.06
On 2026-02-17		 222.06
On 2026-02-17		 0.00 220.72
MTD 234.87
On 2026-02-09		 193.70
On 2026-02-02		 27.29 14.01 234.87
On 2026-02-09		 214.62
On 2026-02-17		 -8.62 220.15
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
CLBT

Cellebrite DI Ltd. Ordinary Shares

14.04 -0.26 -1.82 1,783,250
HSY

The Hershey Company

222.04 +2.64 +1.20 2,468,891