HSY
Hershey (HSY)
NYSE
$176.75+$1.70 (+0.97%)
Price as of Jul 31, 2026 7:57 PM EDT
  • $26.3B
    Market Cap
  • -4.61%
    1-Year Change
  • Confectioners
    Industry
  • 1 Month
    -0.23%
    Low Price$170.27
    High Price$183.91
  • 3 Months
    -5.03%
    Low Price$170.27
    High Price$197.82
  • 1 Year
    -4.61%
    Low Price$158.80
    High Price$234.48
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
176.19
177.37
173.91
175.05
-1.23%
2,174,157
07/30/2026
182.25
183.88
177.01
177.23
-3.63%
1,979,114
07/30/2026
$1.90 Earnings
07/29/2026
183.25
188.37
182.60
183.91
+0.28%
2,477,399
07/28/2026
183.20
185.90
180.86
183.39
+1.78%
1,969,998
07/27/2026
175.28
180.58
175.28
180.19
+3.38%
2,003,070
07/24/2026
172.99
175.56
172.12
174.30
+1.25%
1,954,779
07/23/2026
170.00
172.46
169.25
172.14
-0.11%
2,113,432
07/22/2026
171.15
172.75
170.59
172.33
+1.00%
1,064,068
07/21/2026
169.54
172.13
169.50
170.63
-0.62%
1,186,313
07/20/2026
170.00
172.83
168.75
171.70
+0.16%
2,040,160
07/17/2026
176.89
177.66
170.89
171.42
-1.89%
1,097,419
07/16/2026
171.35
176.52
170.98
174.72
+2.61%
1,377,542
07/15/2026
170.20
172.77
169.49
170.27
-0.69%
1,251,872
07/14/2026
174.50
175.26
169.93
171.46
-2.16%
1,375,041
07/13/2026
172.45
177.64
171.88
175.24
+0.91%
1,959,410
07/10/2026
172.08
174.30
171.21
173.66
+1.17%
2,420,717
07/09/2026
173.09
174.03
170.85
171.65
-1.58%
2,644,698
07/08/2026
176.50
177.21
173.54
174.41
-0.88%
1,864,458
07/07/2026
180.37
182.11
175.42
175.95
-0.88%
2,088,191
07/06/2026
182.11
183.38
176.67
177.51
-2.54%
2,527,983
07/02/2026
180.37
183.24
179.03
182.14
+1.94%
2,372,199
07/01/2026
175.22
180.95
175.22
178.67
+1.84%
2,573,387
06/30/2026
178.76
179.40
174.91
175.45
-3.38%
2,221,601
06/29/2026
179.95
181.67
178.82
181.58
+1.38%
1,354,036
06/26/2026
177.62
179.74
176.67
179.11
+1.38%
2,029,422
06/25/2026
182.99
182.99
176.63
176.68
-3.47%
2,117,925
06/24/2026
180.00
183.56
180.00
183.04
+2.10%
2,486,016
06/23/2026
174.68
179.41
173.41
179.27
+4.90%
3,553,943
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