HSY: The Hershey Company

As of Friday, September 12th, 2025

$ 185.01

-0.54 -0.29%

Open: 184.63
High: 185.62
Low: 183.45
Volume: 871,140
Previous Close on Thursday, September 11th, 2025

$ 185.55

-0.05 -0.03%

Open: 186.21
High: 187.75
Low: 185.44
Volume: 915,957

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-09-08 184.62 188.39 184.03 187.53 1,465,965 +2.05 +1.11
2025-09-05 185.59 190.21 185.12 185.48 1,330,059 +0.18 +0.10
2025-09-04 184.91 186.20 184.00 185.30 732,348 +0.61 +0.33
2025-09-03 185.44 186.45 182.79 184.69 1,109,350 -1.09 -0.59
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 188.85
On 2025-09-09		 182.99
On 2025-09-10		 -0.47 -0.25 188.85
On 2025-09-09		 182.99
On 2025-09-10		 -3.10 186.28
10D 190.21
On 2025-09-05		 179.98
On 2025-08-29		 5.02 2.79 190.21
On 2025-09-05		 182.99
On 2025-09-10		 -3.80 185.64
20D 190.21
On 2025-09-05		 176.34
On 2025-08-15		 4.75 2.64 185.00
On 2025-08-20		 177.74
On 2025-08-28		 -3.92 183.08
WTD 188.85
On 2025-09-09		 182.99
On 2025-09-10		 -0.47 -0.25 188.85
On 2025-09-09		 182.99
On 2025-09-10		 -3.10 186.28
MTD 190.21
On 2025-09-05		 182.79
On 2025-09-03		 1.26 0.69 190.21
On 2025-09-05		 182.99
On 2025-09-10		 -3.80 185.85
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HSY

The Hershey Company

185.01 -0.54 -0.29 871,140