| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $169.74 | $179.00 | $138.94 | $177.84 | 73,711,851 |
2024 | $178.71 | $206.26 | $165.27 | $167.91 | 455,614,732 |
2023 | $217.62 | $262.62 | $172.25 | $179.59 | 307,063,387 |
2022 | $178.91 | $229.14 | $177.10 | $218.69 | 250,537,239 |
2021 | $139.11 | $179.96 | $131.23 | $179.46 | 220,868,959 |
2020 | $131.00 | $144.61 | $98.24 | $138.49 | 271,765,904 |
2019 | $92.41 | $143.57 | $87.72 | $130.78 | 289,339,681 |
2018 | $96.05 | $97.03 | $75.93 | $93.28 | 308,801,359 |
2017 | $85.87 | $98.03 | $84.03 | $96.08 | 254,369,361 |
2016 | $71.13 | $96.27 | $66.50 | $85.53 | 359,431,309 |
2015 | $82.18 | $87.71 | $66.03 | $72.02 | 307,500,026 |
2014 | $74.96 | $84.29 | $68.44 | $81.87 | 275,858,675 |
2013 | $55.08 | $77.79 | $54.84 | $75.00 | 230,920,428 |
2012 | $45.88 | $56.48 | $43.83 | $54.59 | 268,848,359 |
2011 | $34.09 | $46.00 | $33.31 | $45.64 | 333,624,876 |
2010 | $25.21 | $37.03 | $25.04 | $33.97 | 426,549,956 |
2009 | $23.79 | $29.12 | $20.69 | $25.06 | 380,306,053 |
2008 | $25.86 | $29.76 | $21.52 | $23.54 | 458,425,355 |
2007 | $31.86 | $36.49 | $25.05 | $25.83 | 371,461,732 |
2006 | $34.69 | $36.51 | $30.39 | $31.86 | 291,929,600 |
2005 | $34.17 | $41.78 | $32.80 | $34.68 | 218,893,300 |
2004 | $23.36 | $35.07 | $22.63 | $34.32 | 192,717,200 |
2003 | $20.10 | $23.87 | $18.13 | $23.36 | 211,935,176 |
2002 | $19.69 | $23.41 | $16.62 | $20.05 | 422,587,400 |
2001 | $18.39 | $20.19 | $15.80 | $19.76 | 253,548,000 |
Daily pricing data for Hershey dates back to 11/5/1984, and may be incomplete.
