HSY: The Hershey Company

As of Monday, May 4th, 2026

$ 182.01

-0.33 -0.18%

Open: 181.54
High: 183.00
Low: 180.40
Volume: 1,714,331
Previous Close on Friday, May 1st, 2026

$ 182.34

-3.40 -1.83%

Open: 186.59
High: 188.08
Low: 180.18
Volume: 1,793,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 181.54 183.00 180.40 182.01 1,714,323 -0.33 -0.18
2026-05-01 186.59 188.08 180.18 182.34 1,793,450 -3.40 -1.83
2026-04-30 187.22 189.43 181.45 185.74 3,179,879 -3.42 -1.81
2026-04-29 188.50 190.09 187.03 189.16 2,445,069 +1.24 +0.66
2026-04-28 188.99 189.80 186.59 187.92 1,750,260 +1.43 +0.77
2026-04-27 191.56 192.81 186.15 186.49 2,413,291 -4.99 -2.61
2026-04-24 191.63 193.07 190.08 191.48 1,607,345 -0.62 -0.32
2026-04-23 189.68 193.50 189.62 192.10 1,637,687 +3.45 +1.83
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 190.09
On 2026-04-29		 180.18
On 2026-05-01		 -4.48 -2.40 190.09
On 2026-04-29		 180.18
On 2026-05-01		 -5.21 185.43
10D 193.50
On 2026-04-23		 180.18
On 2026-05-01		 -9.44 -4.93 193.50
On 2026-04-23		 180.18
On 2026-05-01		 -6.88 187.46
20D 211.09
On 2026-04-10		 180.18
On 2026-05-01		 -25.96 -12.48 211.09
On 2026-04-10		 180.18
On 2026-05-01		 -14.64 193.32
WTD 183.00
On 2026-05-04		 180.40
On 2026-05-04		 -0.33 -0.18 -- -- -- 182.01
MTD 188.08
On 2026-05-01		 180.18
On 2026-05-01		 -3.73 -2.01 188.08
On 2026-05-01		 180.40
On 2026-05-04		 -4.08 182.18
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
HSY

The Hershey Company

182.01 -0.33 -0.18 1,714,331