HSY: The Hershey Company

As of Thursday, October 9th, 2025

$ 192.58

-2.98 -1.52%

Open: 195.92
High: 195.92
Low: 191.10
Volume: 1,163,201
Previous Close on Wednesday, October 8th, 2025

$ 195.56

+1.17 +0.60%

Open: 194.49
High: 196.59
Low: 193.76
Volume: 1,013,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 195.92 195.92 191.10 192.58 1,163,201 -2.98 -1.52
2025-10-08 194.49 196.59 193.76 195.56 1,013,437 +1.17 +0.60
2025-10-07 195.99 197.12 193.32 194.39 1,415,441 -0.79 -0.40
2025-10-06 195.40 196.05 192.91 195.18 1,392,202 +0.05 +0.03
2025-10-03 189.00 195.34 188.76 195.13 1,678,722 +6.11 +3.23
2025-10-02 186.99 189.88 186.79 189.02 1,056,611 +0.19 +0.10
2025-10-01 187.09 189.39 184.45 188.83 1,273,660 +1.78 +0.95
2025-09-30 184.76 187.66 183.19 187.05 1,074,568 +2.94 +1.60
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 197.12
On 2025-10-07		 188.76
On 2025-10-03		 3.56 1.88 197.12
On 2025-10-07		 191.10
On 2025-10-09		 -3.05 194.57
10D 197.12
On 2025-10-07		 183.19
On 2025-09-30		 7.32 3.95 197.12
On 2025-10-07		 191.10
On 2025-10-09		 -3.05 191.00
20D 197.12
On 2025-10-07		 183.19
On 2025-09-30		 7.03 3.79 195.35
On 2025-09-16		 183.19
On 2025-09-30		 -6.22 190.18
WTD 197.12
On 2025-10-07		 191.10
On 2025-10-09		 -2.55 -1.31 197.12
On 2025-10-07		 191.10
On 2025-10-09		 -3.05 194.43
MTD 197.12
On 2025-10-07		 184.45
On 2025-10-01		 5.53 2.96 197.12
On 2025-10-07		 191.10
On 2025-10-09		 -3.05 192.96
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

76.74 -0.19 -0.25 5,859,757
SON

Sonoco Products Co

40.43 -2.19 -5.14 1,814,479
FCX

Freeport-McMoRan Inc.

43.31 +0.46 +1.07 23,079,406
ORLY

O'reilly Automotive Inc.

99.72 -1.04 -1.03 3,813,404
HSY

The Hershey Company

192.58 -2.98 -1.52 1,163,201