HSY
Hershey (HSY)
NYSE
$170.51+$0.87 (+0.51%)
Price as of Oct 23, 2026 7:54 PM EDT
  • $24.8B
    Market Cap
  • -2.58%
    1-Year Change
  • Confectioners
    Industry
  • 1 Month
    +0.71%
    Low Price$157.61
    High Price$175.64
  • 3 Months
    -0.68%
    Low Price$157.61
    High Price$189.94
  • 1 Year
    -2.58%
    Low Price$157.61
    High Price$232.65
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
174.47
175.15
168.94
169.64
-3.42%
1,861,559
10/22/2026
169.10
175.75
168.16
175.64
+4.67%
1,915,598
10/21/2026
168.68
169.75
166.91
167.81
-1.04%
1,501,787
10/20/2026
168.15
169.58
167.20
169.58
+1.54%
1,350,162
10/19/2026
169.41
170.40
166.73
167.00
-2.24%
1,551,234
10/16/2026
170.42
172.12
169.44
170.83
+1.27%
1,971,203
10/15/2026
166.96
169.72
166.92
168.68
+2.70%
1,446,709
10/14/2026
164.86
165.49
161.88
164.25
+0.74%
1,157,746
10/13/2026
165.21
165.42
162.32
163.05
-0.48%
1,118,672
10/12/2026
162.04
164.14
160.67
163.84
+0.68%
1,228,524
10/09/2026
162.11
163.11
161.34
162.74
+0.12%
1,091,878
10/08/2026
161.02
163.43
160.68
162.54
+1.37%
1,578,959
10/07/2026
162.00
162.54
159.75
160.34
-0.29%
944,536
10/06/2026
160.83
161.84
159.53
160.80
-0.13%
1,406,444
10/05/2026
160.33
162.85
159.22
161.01
+0.51%
1,594,262
10/02/2026
159.00
161.00
158.78
160.19
+0.56%
1,197,688
10/01/2026
156.71
160.20
156.16
159.30
+1.07%
2,186,806
09/30/2026
162.98
163.14
157.44
157.61
-2.35%
2,041,440
09/29/2026
162.68
163.68
160.61
161.41
-1.82%
1,669,684
09/28/2026
166.04
166.77
164.31
164.41
-1.18%
1,401,395
09/25/2026
166.50
167.75
166.04
166.37
-0.31%
989,290
09/24/2026
169.33
170.12
166.55
166.88
-0.93%
991,215
09/23/2026
168.73
169.71
167.48
168.45
-0.006%
1,071,330
09/22/2026
169.12
169.57
168.04
168.46
+0.33%
1,197,856
09/21/2026
170.00
170.50
167.09
167.90
-1.11%
1,439,303
09/18/2026
168.12
170.49
166.69
169.79
+0.87%
4,288,180
09/17/2026
171.48
171.56
168.29
168.33
-1.44%
1,463,013
09/16/2026
171.09
172.72
170.69
170.79
+0.22%
1,038,260
09/15/2026
173.00
173.66
169.42
170.42
-1.88%
2,043,242
09/14/2026
175.86
178.03
173.50
173.68
+0.21%
1,132,873
09/11/2026
175.05
175.39
172.84
173.32
-0.59%
1,018,809
09/10/2026
173.92
176.20
173.22
174.34
+1.25%
1,338,951
09/09/2026
173.00
173.30
169.71
172.19
-0.62%
1,459,310
09/08/2026
172.49
175.00
170.39
173.27
+0.07%
1,218,014
09/04/2026
173.42
174.88
172.84
173.15
-1.09%
1,494,564
09/03/2026
174.26
176.55
172.02
175.06
-1.34%
1,261,726
09/02/2026
176.67
179.26
174.95
177.43
+0.81%
1,007,688
09/01/2026
177.16
179.19
175.89
176.00
-0.12%
1,564,116
08/31/2026
179.18
179.18
175.29
176.21
-1.59%
1,696,355
08/28/2026
182.20
184.10
179.00
179.05
-1.25%
821,462
08/27/2026
181.94
183.13
180.07
181.32
-2.17%
1,049,961
08/26/2026
186.76
187.59
185.29
185.35
-0.98%
727,302
08/25/2026
188.13
188.91
186.01
187.18
-1.45%
932,253
08/24/2026
187.98
190.25
187.00
189.94
+1.87%
1,072,161
08/21/2026
187.62
188.73
185.46
186.46
-0.98%
927,451
08/20/2026
187.00
190.46
186.79
188.31
-0.25%
1,110,721
08/19/2026
184.65
189.83
184.54
188.79
+2.91%
1,347,708
08/18/2026
183.01
184.15
181.18
183.45
+1.32%
960,058
08/17/2026
182.40
184.12
180.16
181.06
-1.72%
1,064,558
08/14/2026
184.93
185.95
183.56
184.22
-0.24%
933,230
08/14/2026
$1.45 Dividend
08/13/2026
183.65
185.23
183.50
184.67
+1.03%
1,076,151
08/12/2026
179.16
183.02
177.80
182.79
+1.24%
965,300
08/11/2026
179.59
181.89
179.31
180.56
-0.42%
1,592,577
08/10/2026
179.66
181.45
178.80
181.32
+0.22%
1,375,375
08/07/2026
180.79
182.65
180.08
180.93
-0.37%
1,111,100
08/06/2026
179.37
181.65
177.98
181.59
+1.92%
1,349,494
08/05/2026
178.60
178.68
176.42
178.18
+0.30%
1,256,176
08/04/2026
175.92
177.77
172.24
177.64
+0.77%
1,689,030
08/03/2026
175.68
179.21
174.50
176.28
+1.50%
1,555,211
07/31/2026
174.82
175.99
172.55
173.68
-1.23%
2,174,157
07/30/2026
180.83
182.45
175.63
175.85
-3.63%
1,979,114
07/30/2026
$1.90 Earnings
07/29/2026
181.82
186.90
181.17
182.48
+0.28%
2,477,399
07/28/2026
181.77
184.45
179.45
181.96
+1.78%
1,969,998
07/27/2026
173.91
179.17
173.91
178.78
+3.38%
2,003,070
07/24/2026
171.64
174.19
170.78
172.94
+1.25%
1,954,779
07/23/2026
168.67
171.11
167.93
170.80
-0.11%
2,113,432
07/22/2026
169.81
171.40
169.26
170.99
+1.00%
1,064,068
07/21/2026
168.22
170.78
168.18
169.30
-0.62%
1,186,313
07/20/2026
168.67
171.48
167.43
170.36
+0.16%
2,040,160
07/17/2026
175.51
176.27
169.55
170.08
-1.89%
1,097,419
07/16/2026
170.01
175.14
169.65
173.36
+2.61%
1,377,542
07/15/2026
168.87
171.42
168.17
168.94
-0.69%
1,251,872
07/14/2026
173.14
173.89
168.60
170.12
-2.16%
1,375,041
07/13/2026
171.10
176.25
170.54
173.87
+0.91%
1,959,410
07/10/2026
170.74
172.94
169.87
172.31
+1.17%
2,420,717
07/09/2026
171.74
172.67
169.52
170.31
-1.58%
2,644,698
07/08/2026
175.12
175.83
172.19
173.05
-0.88%
1,864,458
07/07/2026
178.96
180.69
174.05
174.58
-0.88%
2,088,191
07/06/2026
180.69
181.95
175.29
176.13
-2.54%
2,527,983
07/02/2026
178.96
181.81
177.63
180.72
+1.94%
2,372,199
07/01/2026
173.85
179.54
173.85
177.28
+1.84%
2,573,387
06/30/2026
177.37
178.00
173.54
174.08
-3.38%
2,221,601
06/29/2026
178.55
180.25
177.42
180.16
+1.38%
1,354,036
06/26/2026
176.23
178.34
175.29
177.71
+1.38%
2,029,422
06/25/2026
181.56
181.56
175.25
175.30
-3.47%
2,117,925
06/24/2026
178.60
182.13
178.60
181.61
+2.10%
2,486,016
06/23/2026
173.32
178.01
172.06
177.87
+4.90%
3,553,943
06/22/2026
169.67
172.34
166.46
169.56
-1.01%
3,288,020
06/18/2026
172.08
173.05
169.77
171.28
-1.53%
4,124,181
06/17/2026
179.59
181.72
171.11
173.94
-3.95%
3,822,648
06/16/2026
179.85
183.03
179.68
181.10
+0.78%
2,888,469
06/15/2026
180.24
180.89
176.65
179.70
-0.30%
2,984,280
06/12/2026
180.85
182.27
179.50
180.24
+0.45%
1,486,201
06/11/2026
174.78
180.43
174.59
179.43
+2.40%
2,210,545
06/10/2026
174.92
176.99
172.52
175.23
+0.44%
1,986,828
06/09/2026
175.13
175.92
172.39
174.47
-0.03%
2,191,887
06/08/2026
181.96
181.96
174.21
174.53
-4.70%
2,666,080
06/05/2026
183.05
185.97
181.93
183.14
+1.02%
1,618,535