HSY: The Hershey Company

As of Friday, August 22nd, 2025

$ 181.43

+2.07 +1.15%

Open: 180.27
High: 181.99
Low: 179.40
Volume: 1,095,289
Previous Close on Thursday, August 21st, 2025

$ 179.36

-2.23 -1.23%

Open: 180.15
High: 180.36
Low: 178.43
Volume: 1,089,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 180.27 181.99 179.40 181.43 1,095,289 +2.07 +1.15
2025-08-21 180.15 180.36 178.43 179.36 1,089,359 -2.23 -1.23
2025-08-20 181.95 185.00 181.12 181.59 1,288,979 +0.82 +0.45
2025-08-19 179.08 182.25 179.03 180.77 1,496,251 +2.37 +1.33
2025-08-18 178.53 179.37 177.29 178.40 1,117,908 +0.41 +0.23
2025-08-15 180.98 180.98 176.34 177.99 1,258,654 -2.27 -1.26
2025-08-14 179.29 181.03 177.59 180.26 1,285,196 +0.20 +0.11
2025-08-13 175.50 180.77 175.50 180.06 1,209,217 +3.59 +2.03
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 185.00
On 2025-08-20		 177.29
On 2025-08-18		 3.44 1.93 185.00
On 2025-08-20		 178.43
On 2025-08-21		 -3.55 180.31
10D 185.00
On 2025-08-20		 173.97
On 2025-08-11		 -2.84 -1.54 184.64
On 2025-08-11		 174.83
On 2025-08-12		 -5.31 179.18
20D 199.00
On 2025-07-30		 173.97
On 2025-08-11		 -5.69 -3.04 199.00
On 2025-07-30		 173.97
On 2025-08-11		 -12.58 183.31
WTD 185.00
On 2025-08-20		 177.29
On 2025-08-18		 3.44 1.93 185.00
On 2025-08-20		 178.43
On 2025-08-21		 -3.55 180.31
MTD 192.67
On 2025-08-05		 173.97
On 2025-08-11		 -4.70 -2.53 192.67
On 2025-08-05		 173.97
On 2025-08-11		 -9.71 182.53
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SNDL

Sundial Growers Inc.

2.25 +0.01 +0.45 2,490,372
NNN

National Retail Properties Inc.

42.41 +0.28 +0.66 1,191,790
GFF

Griffon Corp.

75.54 +3.27 +4.52 391,037
ORLY

O'reilly Automotive Inc.

102.31 -0.56 -0.54 3,467,085
HSY

The Hershey Company

181.43 +2.07 +1.15 1,095,289