HSY
Hershey (HSY)
NYSE
$178.36+$7.47 (+4.37%)
Price as of Jun 23, 2026 2:40 PM EDT
  • $25.3B
    Market Cap
  • 1.66%
    1-Year Change
  • Confectioners
    Industry
  • 1 Month
    -12.27%
    Low Price$170.89
    High Price$197.82
  • 3 Months
    -18.05%
    Low Price$170.89
    High Price$217.00
  • 1 Year
    +1.66%
    Low Price$161.95
    High Price$236.28
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
171.00
173.70
167.77
170.89
-1.01%
3,288,020
06/18/2026
173.43
174.41
171.10
172.63
-1.53%
4,124,181
06/17/2026
181.00
183.15
172.46
175.31
-3.95%
3,822,648
06/16/2026
181.26
184.47
181.10
182.52
+0.78%
2,888,469
06/15/2026
181.66
182.32
178.04
181.11
-0.30%
2,984,280
06/12/2026
182.27
183.70
180.91
181.66
+0.45%
1,486,201
06/11/2026
176.15
181.85
175.96
180.84
+2.40%
2,210,545
06/10/2026
176.30
178.38
173.88
176.61
+0.44%
1,986,828
06/09/2026
176.51
177.30
173.75
175.84
-0.03%
2,191,887
06/08/2026
183.39
183.39
175.58
175.90
-4.70%
2,666,080
06/05/2026
184.49
187.43
183.36
184.58
+1.02%
1,618,535
06/04/2026
185.70
186.26
180.07
182.71
-0.27%
1,564,050
06/03/2026
184.19
188.13
182.30
183.20
-0.48%
1,518,714
06/02/2026
186.86
187.17
182.00
184.09
-1.24%
1,297,708
06/01/2026
192.30
193.00
183.54
186.40
-3.93%
1,890,222
05/29/2026
195.33
196.33
193.01
194.03
-1.53%
2,836,873
05/28/2026
197.22
198.44
195.72
197.04
-0.39%
1,359,546
05/27/2026
194.70
200.00
194.28
197.82
+3.51%
1,957,220
05/26/2026
196.00
196.08
190.20
191.12
-1.88%
2,139,251
05/22/2026
190.56
195.07
190.51
194.78
+2.31%
1,621,036
05/21/2026
188.58
192.77
186.75
190.39
-0.24%
1,572,396
05/20/2026
191.68
192.12
188.00
190.84
-1.02%
1,615,273
05/19/2026
192.24
195.91
189.80
192.80
+0.56%
2,043,645
05/18/2026
186.25
191.87
186.25
191.73
+2.54%
1,678,170
05/15/2026
190.38
190.65
186.18
186.98
-1.00%
1,599,552
05/15/2026
$1.45 Dividend
05/14/2026
194.99
195.08
188.38
188.87
-2.73%
1,592,083
05/13/2026
189.95
195.08
188.90
194.18
+1.96%
3,303,227
05/12/2026
189.00
191.16
187.11
190.45
+1.42%
1,829,955
05/11/2026
184.34
188.24
182.29
187.79
+1.77%
2,315,952
05/08/2026
185.57
186.33
183.35
184.52
-0.60%
1,587,775
05/07/2026
184.05
185.92
181.45
185.63
+0.35%
1,833,366
05/06/2026
183.94
186.12
182.73
184.99
+0.81%
2,401,994
05/05/2026
180.28
184.97
180.25
183.50
+1.59%
1,702,226
05/04/2026
180.15
181.60
179.02
180.62
-0.18%
1,714,620
05/01/2026
185.17
186.65
178.81
180.95
-1.83%
1,794,126
04/30/2026
185.79
187.98
180.07
184.32
-1.81%
3,216,927
04/30/2026
$2.35 Earnings
04/29/2026
187.06
188.64
185.60
187.72
+0.66%
2,464,368
04/28/2026
187.55
188.35
185.17
186.49
+0.77%
1,821,852
04/27/2026
190.10
191.34
184.73
185.07
-2.61%
2,413,626
04/24/2026
190.17
191.60
188.63
190.02
-0.32%
1,607,717
04/23/2026
188.23
192.02
188.17
190.63
+1.83%
1,637,810
04/22/2026
187.11
188.51
186.32
187.21
-0.03%
1,421,552
04/21/2026
189.78
190.49
186.78
187.27
-1.43%
1,258,397
04/20/2026
192.62
194.19
189.60
189.99
-0.61%
2,084,519
04/17/2026
188.72
193.42
188.20
191.16
+0.66%
3,200,920
04/16/2026
190.54
191.82
189.26
189.90
-0.28%
1,740,680
04/15/2026
195.17
196.02
190.28
190.43
-2.93%
2,131,540
04/14/2026
194.62
198.86
192.45
196.17
+0.04%
2,588,331
04/13/2026
198.71
199.83
195.34
196.10
-2.32%
2,357,781
04/10/2026
209.18
209.48
200.65
200.77
-4.05%
1,885,504
04/09/2026
206.02
209.31
205.42
209.23
+0.89%
1,489,458
04/08/2026
205.74
207.43
204.70
207.40
+0.97%
1,283,842
04/07/2026
206.06
207.25
204.38
205.40
-0.48%
1,781,870
04/06/2026
203.88
207.24
203.43
206.38
+0.86%
1,474,497
04/02/2026
201.25
204.91
199.29
204.62
+1.63%
1,686,227
04/01/2026
201.84
203.64
198.10
201.34
-2.41%
2,245,649
03/31/2026
213.43
213.55
203.97
206.30
-2.65%
2,473,282
03/30/2026
211.92
213.64
209.77
211.92
-0.08%
1,617,398
03/27/2026
209.32
214.43
208.84
212.10
+1.57%
1,715,047
03/26/2026
213.64
215.50
208.35
208.82
-3.03%
2,009,783
03/25/2026
214.19
215.98
210.56
215.34
+0.84%
1,170,979
03/24/2026
212.65
215.73
210.68
213.56
+0.01%
1,171,373
03/23/2026
209.69
214.74
208.66
213.53
+2.39%
1,712,721
03/20/2026
210.07
210.75
207.39
208.54
-0.21%
5,666,369
03/19/2026
210.57
211.09
207.53
208.97
-1.01%
2,274,955
03/18/2026
215.06
216.50
210.59
211.10
-2.29%
1,813,170
03/17/2026
219.24
219.33
213.17
216.05
-1.09%
1,183,685
03/16/2026
217.55
219.69
216.35
218.43
+1.39%
1,403,260
03/13/2026
216.63
218.31
214.57
215.43
+0.74%
1,160,485
03/12/2026
215.35
218.01
213.02
213.86
-1.08%
1,423,418
03/11/2026
216.42
217.47
213.21
216.19
-0.53%
1,283,500
03/10/2026
218.10
220.55
214.93
217.33
-1.70%
1,569,207
03/09/2026
222.17
223.20
218.54
221.08
-0.98%
2,150,428
03/06/2026
223.89
225.56
222.32
223.27
-0.70%
1,270,458
03/05/2026
227.46
228.09
223.50
224.85
-2.36%
1,765,500
03/04/2026
233.17
234.22
228.42
230.28
-0.90%
1,249,102
03/03/2026
232.25
234.85
230.96
232.37
-0.65%
1,168,397
03/02/2026
233.63
237.65
232.95
233.89
-0.25%
1,073,134
02/27/2026
230.40
234.97
230.40
234.48
+2.06%
2,290,091
02/26/2026
228.67
230.83
228.00
229.73
+0.81%
1,422,310
02/25/2026
227.79
229.39
223.84
227.89
-0.25%
1,666,343
02/24/2026
224.11
228.72
224.11
228.45
+1.83%
1,619,010
02/23/2026
218.69
226.06
216.49
224.35
+1.94%
1,890,109
02/20/2026
219.06
220.60
215.82
220.08
+0.85%
2,742,460
02/19/2026
220.96
221.78
217.08
218.23
-0.96%
1,618,365
02/18/2026
217.98
220.55
213.97
220.35
+1.20%
2,469,098
02/17/2026
219.39
220.36
212.98
217.73
-0.78%
2,696,965
02/17/2026
$1.45 Dividend
02/13/2026
223.85
223.99
218.24
219.44
-1.63%
2,200,400
02/12/2026
227.77
229.47
222.90
223.07
-1.99%
2,447,176
02/11/2026
225.48
228.77
223.80
227.59
+0.81%
3,268,803
02/10/2026
227.25
228.32
224.08
225.77
-0.67%
2,957,998
02/09/2026
228.91
231.56
226.80
227.29
-0.43%
2,482,489
02/06/2026
222.41
231.12
222.41
228.26
+3.19%
3,831,002
02/05/2026
215.76
222.37
212.86
221.22
+9.03%
5,700,300
02/05/2026
$1.71 Earnings
02/04/2026
200.28
203.06
199.15
202.89
+2.14%
3,342,838
02/03/2026
193.42
201.53
192.95
198.63
+1.75%
2,037,068