| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 17 2025 | $188.17 | $188.44 | $184.89 | $187.74 | 3,175,400 |
October 16 2025 | $192.02 | $194.21 | $186.47 | $186.80 | 1,508,300 |
October 15 2025 | $189.64 | $191.63 | $188.79 | $191.60 | 1,551,300 |
October 14 2025 | $188.60 | $191.45 | $184.53 | $189.43 | 1,604,100 |
October 13 2025 | $188.70 | $189.67 | $186.62 | $189.20 | 1,577,400 |
October 10 2025 | $193.71 | $195.72 | $191.57 | $192.13 | 1,199,100 |
October 09 2025 | $195.92 | $195.92 | $191.10 | $192.58 | 1,165,300 |
October 08 2025 | $194.49 | $196.59 | $193.76 | $195.56 | 1,013,500 |
October 07 2025 | $195.99 | $197.12 | $193.32 | $194.39 | 1,417,700 |
October 06 2025 | $195.40 | $196.05 | $192.91 | $195.18 | 1,392,900 |
October 03 2025 | $189.00 | $195.34 | $188.76 | $195.13 | 1,678,800 |
October 02 2025 | $186.99 | $189.88 | $186.79 | $189.02 | 1,056,700 |
October 01 2025 | $187.09 | $189.39 | $184.45 | $188.83 | 1,273,900 |
September 30 2025 | $184.76 | $187.66 | $183.19 | $187.05 | 1,074,900 |
September 29 2025 | $187.67 | $188.60 | $183.27 | $184.11 | 1,334,700 |
September 26 2025 | $185.12 | $188.42 | $185.00 | $188.11 | 1,043,300 |
September 25 2025 | $192.34 | $192.34 | $185.11 | $185.26 | 1,356,600 |
September 24 2025 | $190.80 | $192.08 | $190.10 | $190.89 | 1,136,400 |
September 23 2025 | $191.93 | $192.92 | $189.82 | $190.74 | 1,308,800 |
September 22 2025 | $190.12 | $193.46 | $188.32 | $192.34 | 1,718,400 |
September 19 2025 | $189.22 | $190.69 | $187.86 | $190.18 | 3,209,100 |
September 18 2025 | $189.12 | $190.50 | $187.58 | $189.08 | 1,869,300 |
September 17 2025 | $193.09 | $194.91 | $189.95 | $191.09 | 1,189,300 |
September 16 2025 | $192.48 | $195.35 | $188.71 | $193.45 | 2,815,300 |
September 15 2025 | $186.31 | $186.93 | $184.26 | $185.56 | 939,500 |
Daily pricing data for Hershey dates back to 3/17/1980, and may be incomplete.
