HSY
Hershey (HSY)
NYSE
$186.50+$0.04 (+0.02%)
Price as of Aug 24, 2026 5:37 AM EDT
  • $27.3B
    Market Cap
  • 5.87%
    1-Year Change
  • Confectioners
    Industry
  • 1 Month
    +10.14%
    Low Price$173.68
    High Price$188.79
  • 3 Months
    -1.29%
    Low Price$168.94
    High Price$196.28
  • 1 Year
    +5.87%
    Low Price$157.56
    High Price$232.65
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
184.25
184.81
178.67
181.28
-0.27%
1,564,050
06/03/2026
182.75
186.66
180.88
181.77
-0.48%
1,518,714
06/02/2026
185.40
185.71
180.58
182.65
-1.24%
1,297,708
06/01/2026
190.80
191.49
182.11
184.95
-3.93%
1,890,222
05/29/2026
193.81
194.80
191.50
192.52
-1.53%
2,836,873
05/28/2026
195.68
196.89
194.19
195.50
-0.39%
1,359,546
05/27/2026
193.18
198.44
192.76
196.28
+3.51%
1,957,220
05/26/2026
194.47
194.55
188.72
189.63
-1.88%
2,139,251
05/22/2026
189.07
193.55
189.02
193.26
+2.31%
1,621,036
05/21/2026
187.11
191.27
185.29
188.90
-0.24%
1,572,396
05/20/2026
190.18
190.62
186.53
189.35
-1.02%
1,615,273
05/19/2026
190.74
194.38
188.32
191.30
+0.56%
2,043,645
05/18/2026
184.80
190.37
184.80
190.23
+2.54%
1,678,170
05/15/2026
188.89
189.16
184.73
185.52
-1.00%
1,599,552
05/15/2026
$1.45 Dividend
05/14/2026
193.47
193.56
186.91
187.39
-2.73%
1,592,083
05/13/2026
188.47
193.56
187.42
192.66
+1.96%
3,303,227
05/12/2026
187.52
189.67
185.65
188.96
+1.42%
1,829,955
05/11/2026
182.90
186.77
180.87
186.32
+1.77%
2,315,952
05/08/2026
184.13
184.88
181.92
183.08
-0.60%
1,587,775
05/07/2026
182.61
184.47
180.03
184.18
+0.35%
1,833,366
05/06/2026
182.50
184.67
181.30
183.54
+0.81%
2,401,994
05/05/2026
178.88
183.52
178.85
182.07
+1.59%
1,702,226
05/04/2026
178.75
180.19
177.63
179.21
-0.18%
1,714,620
05/01/2026
183.72
185.19
177.41
179.54
-1.83%
1,794,126
04/30/2026
184.34
186.52
178.66
182.88
-1.81%
3,216,927
04/30/2026
$2.35 Earnings
04/29/2026
185.60
187.17
184.16
186.25
+0.66%
2,464,368
04/28/2026
186.09
186.88
183.72
185.03
+0.77%
1,821,852
04/27/2026
188.62
189.85
183.29
183.62
-2.61%
2,413,626
04/24/2026
188.68
190.10
187.16
188.54
-0.32%
1,607,717
04/23/2026
186.76
190.53
186.71
189.15
+1.83%
1,637,810
04/22/2026
185.65
187.04
184.87
185.75
-0.03%
1,421,552
04/21/2026
188.30
189.00
185.33
185.81
-1.43%
1,258,397
04/20/2026
191.12
192.67
188.12
188.51
-0.61%
2,084,519
04/17/2026
187.25
191.91
186.73
189.67
+0.66%
3,200,920
04/16/2026
189.05
190.32
187.79
188.42
-0.28%
1,740,680
04/15/2026
193.65
194.49
188.79
188.94
-2.93%
2,131,540
04/14/2026
193.11
197.31
190.94
194.64
+0.04%
2,588,331
04/13/2026
197.16
198.27
193.82
194.57
-2.32%
2,357,781
04/10/2026
207.55
207.85
199.08
199.20
-4.05%
1,885,504
04/09/2026
204.41
207.68
203.82
207.60
+0.89%
1,489,458
04/08/2026
204.13
205.81
203.10
205.78
+0.97%
1,283,842
04/07/2026
204.45
205.63
202.78
203.80
-0.48%
1,781,870