HSY: The Hershey Company

As of Friday, December 5th, 2025

$ 182.30

-0.16 -0.09%

Open: 181.53
High: 183.25
Low: 180.56
Volume: 1,081,351
Previous Close on Thursday, December 4th, 2025

$ 182.46

+1.83 +1.01%

Open: 181.99
High: 182.58
Low: 179.43
Volume: 1,295,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 181.53 183.25 180.56 182.30 1,081,351 -0.16 -0.09
2025-12-04 181.99 182.58 179.43 182.46 1,295,268 +1.83 +1.01
2025-12-03 183.63 185.43 180.45 180.63 1,436,345 -2.14 -1.17
2025-12-02 184.48 185.00 180.21 182.77 1,648,164 -2.31 -1.25
2025-12-01 187.73 187.99 184.92 185.08 1,233,719 -3.00 -1.60
2025-11-28 188.00 189.49 187.50 188.08 527,634 -0.12 -0.06
2025-11-26 188.39 189.05 187.04 188.20 1,059,945 +1.45 +0.78
2025-11-25 186.22 186.96 185.40 186.75 1,335,080 +0.95 +0.51
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 187.99
On 2025-12-01		 179.43
On 2025-12-04		 -5.78 -3.07 187.99
On 2025-12-01		 179.43
On 2025-12-04		 -4.55 182.65
10D 189.49
On 2025-11-28		 179.43
On 2025-12-04		 -0.36 -0.20 189.49
On 2025-11-28		 179.43
On 2025-12-04		 -5.31 184.81
20D 189.49
On 2025-11-28		 164.02
On 2025-11-10		 14.66 8.74 189.49
On 2025-11-28		 179.43
On 2025-12-04		 -5.31 181.15
WTD 187.99
On 2025-12-01		 179.43
On 2025-12-04		 -5.78 -3.07 187.99
On 2025-12-01		 179.43
On 2025-12-04		 -4.55 182.65
MTD 187.99
On 2025-12-01		 179.43
On 2025-12-04		 -5.78 -3.07 187.99
On 2025-12-01		 179.43
On 2025-12-04		 -4.55 182.65
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HSY

The Hershey Company

182.30 -0.16 -0.09 1,081,351