HSY
Hershey (HSY)
NYSE
$173.56+$0.24 (+0.14%)
Price as of Sep 11, 2026 7:54 PM EDT
  • $25.4B
    Market Cap
  • -3.49%
    1-Year Change
  • Confectioners
    Industry
  • 1 Month
    -4.01%
    Low Price$172.19
    High Price$189.94
  • 3 Months
    -3.40%
    Low Price$168.94
    High Price$189.94
  • 1 Year
    -3.49%
    Low Price$157.56
    High Price$232.65
Date
Open
High
Low
Close
Change (%)
Volume
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
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