The closing price for Hershey (HSY) in December 2025 was $180.79, on December 31. It was down 3.1% for the month. The latest price is $185.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $181.00 | $182.54 | $180.62 | $180.79 | 924,600 |
December 30 2025 | $179.37 | $182.10 | $179.03 | $181.00 | 1,008,000 |
December 29 2025 | $183.16 | $183.41 | $179.12 | $179.59 | 1,869,800 |
December 26 2025 | $183.38 | $183.91 | $182.38 | $183.00 | 814,700 |
December 24 2025 | $181.90 | $183.75 | $181.42 | $183.59 | 458,500 |
December 23 2025 | $183.79 | $183.79 | $177.63 | $181.43 | 1,750,200 |
December 22 2025 | $186.34 | $186.77 | $182.89 | $185.16 | 1,354,400 |
December 19 2025 | $186.87 | $189.90 | $185.99 | $188.03 | 3,558,700 |
December 18 2025 | $187.28 | $188.80 | $185.62 | $186.93 | 1,022,600 |
December 17 2025 | $187.59 | $188.95 | $186.47 | $187.71 | 1,069,600 |
December 16 2025 | $187.77 | $188.61 | $185.63 | $186.92 | 1,475,900 |
December 15 2025 | $185.23 | $187.40 | $183.18 | $186.88 | 2,213,100 |
December 12 2025 | $180.85 | $182.50 | $179.79 | $180.64 | 1,020,100 |
December 11 2025 | $179.51 | $181.41 | $178.83 | $180.40 | 1,058,300 |
December 10 2025 | $177.96 | $179.71 | $177.16 | $178.89 | 2,083,600 |
December 09 2025 | $179.76 | $180.44 | $174.42 | $177.61 | 1,333,900 |
December 08 2025 | $180.11 | $181.08 | $177.99 | $179.60 | 1,824,400 |
December 05 2025 | $180.35 | $182.05 | $179.38 | $181.11 | 1,084,300 |
December 04 2025 | $180.80 | $181.39 | $178.26 | $181.27 | 1,295,300 |
December 03 2025 | $182.43 | $184.22 | $179.27 | $179.45 | 1,437,200 |
December 02 2025 | $183.28 | $183.79 | $179.03 | $181.58 | 1,648,200 |
December 01 2025 | $186.51 | $186.76 | $183.71 | $183.87 | 1,289,200 |
Daily pricing data for Hershey dates back to 3/17/1980, and may be incomplete.