HSY: The Hershey Company

As of Friday, July 25th, 2025

$ 187.12

+3.22 +1.75%

Open: 183.88
High: 187.66
Low: 182.59
Volume: 1,943,801
Previous Close on Thursday, July 24th, 2025

$ 183.90

+0.67 +0.37%

Open: 183.18
High: 184.24
Low: 181.62
Volume: 1,129,966

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 183.88 187.66 182.59 187.12 1,943,801 +3.22 +1.75
2025-07-24 183.18 184.24 181.62 183.90 1,129,966 +0.67 +0.37
2025-07-23 182.06 185.41 181.80 183.23 1,781,018 +1.54 +0.85
2025-07-22 175.93 182.63 175.33 181.69 2,193,410 +4.94 +2.79
2025-07-21 174.18 181.28 174.18 176.75 3,326,042 +5.46 +3.19
2025-07-18 171.55 173.01 170.83 171.29 2,394,123 +0.06 +0.04
2025-07-17 166.01 171.70 165.62 171.23 2,096,289 +6.96 +4.24
2025-07-16 163.24 164.39 161.29 164.27 1,339,827 +1.36 +0.83
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 187.66
On 2025-07-25		 174.18
On 2025-07-21		 15.83 9.24 185.41
On 2025-07-23		 181.62
On 2025-07-24		 -2.05 182.54
10D 187.66
On 2025-07-25		 161.29
On 2025-07-16		 22.36 13.57 166.35
On 2025-07-14		 161.29
On 2025-07-16		 -3.04 174.73
20D 187.66
On 2025-07-25		 160.07
On 2025-07-10		 20.12 12.05 178.06
On 2025-07-01		 160.07
On 2025-07-10		 -10.10 172.32
WTD 187.66
On 2025-07-25		 174.18
On 2025-07-21		 15.83 9.24 185.41
On 2025-07-23		 181.62
On 2025-07-24		 -2.05 182.54
MTD 187.66
On 2025-07-25		 160.07
On 2025-07-10		 21.17 12.76 178.06
On 2025-07-01		 160.07
On 2025-07-10		 -10.10 172.97
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

20.73 +0.76 +3.81 1,114,618
HSY

The Hershey Company

187.12 +3.22 +1.75 1,943,801