NYSE - Delayed Quote
USD
The Hershey Company (HSY)
173.15
-1.91
(-1.09%)
At close: September 4 at 4:00:03 PM EDT
173.70
+0.55
(+0.32%)
After hours: September 4 at 7:59:53 PM EDT
Trade HSY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
173.42
174.88
172.84
173.15
173.15
1,494,400
Sep 3, 2026
174.26
176.55
172.02
175.06
175.06
1,261,700
Sep 2, 2026
176.67
179.26
174.95
177.43
177.43
1,007,600
Sep 1, 2026
177.16
179.19
175.89
176.00
176.00
1,564,000
Aug 31, 2026
179.18
179.18
175.29
176.21
176.21
1,694,600
Aug 28, 2026
182.20
184.10
179.00
179.05
179.05
821,400
Aug 27, 2026
181.94
183.13
180.07
181.32
181.32
1,049,700
Aug 26, 2026
186.76
187.59
185.29
185.35
185.35
727,200
Aug 25, 2026
188.13
188.91
186.01
187.18
187.18
932,200
Aug 24, 2026
187.98
190.25
187.00
189.94
189.94
1,072,100
Aug 21, 2026
187.62
188.73
185.46
186.46
186.46
927,400
Aug 20, 2026
187.00
190.46
186.79
188.31
188.31
1,110,700
Aug 19, 2026
184.65
189.83
184.54
188.79
188.79
1,347,600
Aug 18, 2026
183.01
184.15
181.18
183.45
183.45
960,100
Aug 17, 2026
182.40
184.12
180.16
181.06
181.06
1,064,500
Aug 14, 2026
1.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
184.93
185.95
183.56
184.22
184.22
933,200
Aug 13, 2026
185.09
186.69
184.94
186.12
184.67
1,076,200
Aug 12, 2026
180.57
184.46
179.20
184.23
182.79
965,200
Aug 11, 2026
181.00
183.32
180.72
181.98
180.56
1,592,500
Aug 10, 2026
181.07
182.88
180.21
182.75
181.32
1,375,200
Aug 7, 2026
182.21
184.09
181.50
182.35
180.93
1,039,900
Aug 6, 2026
180.78
183.08
179.38
183.02
181.59
1,349,500
Aug 5, 2026
180.00
180.08
177.81
179.58
178.18
1,256,100
Aug 4, 2026
177.30
179.17
173.59
179.04
177.64
1,688,900
Aug 3, 2026
177.06
180.62
175.88
177.67
176.28
1,555,100
Jul 31, 2026
176.19
177.37
173.91
175.05
173.68
2,173,900
Jul 30, 2026
182.25
183.88
177.01
177.23
175.85
1,978,900
Jul 29, 2026
183.25
188.37
182.60
183.91
182.48
2,476,600
Jul 28, 2026
183.20
185.90
180.86
183.39
181.96
1,970,600
Jul 27, 2026
175.28
180.58
175.28
180.19
178.78
2,003,000
Jul 24, 2026
172.99
175.56
172.12
174.30
172.94
1,954,800
Jul 23, 2026
170.00
172.46
169.25
172.14
170.80
2,113,100
Jul 22, 2026
171.15
172.75
170.59
172.33
170.99
1,064,000
Jul 21, 2026
169.54
172.13
169.50
170.63
169.30
1,186,300
Jul 20, 2026
170.00
172.83
168.75
171.70
170.36
2,040,000
Jul 17, 2026
176.89
177.66
170.89
171.42
170.08
1,097,400
Jul 16, 2026
171.35
176.52
170.98
174.72
173.36
1,375,900
Jul 15, 2026
170.20
172.77
169.49
170.27
168.94
1,251,800
Jul 14, 2026
174.50
175.26
169.93
171.46
170.12
1,375,000
Jul 13, 2026
172.45
177.64
171.88
175.24
173.87
1,959,400
Jul 10, 2026
172.08
174.30
171.21
173.66
172.31
2,420,500
Jul 9, 2026
173.09
174.03
170.85
171.65
170.31
2,644,100
Jul 8, 2026
176.50
177.21
173.54
174.41
173.05
1,864,400
Jul 7, 2026
180.37
182.11
175.42
175.95
174.58
2,088,200
Jul 6, 2026
182.11
183.38
176.67
177.51
176.13
2,527,800
Jul 2, 2026
180.37
183.24
179.03
182.14
180.72
2,372,200
Jul 1, 2026
175.22
180.95
175.22
178.67
177.28
2,573,400
Jun 30, 2026
178.76
179.40
174.91
175.45
174.08
2,221,500
Jun 29, 2026
179.95
181.67
178.82
181.58
180.16
1,354,000
Jun 26, 2026
177.62
179.74
176.67
179.11
177.71
2,029,400
Jun 25, 2026
182.99
182.99
176.63
176.68
175.30
2,117,900
Jun 24, 2026
180.00
183.56
180.00
183.04
181.61
2,485,700
Jun 23, 2026
174.68
179.41
173.41
179.27
177.87
2,860,900
Jun 22, 2026
171.00
173.70
167.77
170.89
169.56
3,287,800
Jun 18, 2026
173.43
174.41
171.10
172.63
171.28
4,124,200
Jun 17, 2026
181.00
183.15
172.46
175.31
173.94
3,822,600
Jun 16, 2026
181.26
184.47
181.10
182.52
181.10
2,888,400
Jun 15, 2026
181.66
182.32
178.04
181.11
179.70
2,984,100
Jun 12, 2026
182.27
183.70
180.91
181.66
180.24
1,486,100
Jun 11, 2026
176.15
181.85
175.96
180.84
179.43
2,210,400
Jun 10, 2026
176.30
178.38
173.88
176.61
175.23
1,986,800
Jun 9, 2026
176.51
177.30
173.75
175.84
174.47
2,191,900
Jun 8, 2026
183.39
183.39
175.58
175.90
174.53
2,666,100
Jun 5, 2026
184.49
187.43
183.36
184.58
183.14
1,618,300
Jun 4, 2026
185.70
186.26
180.07
182.71
181.28
1,563,800
Jun 3, 2026
184.19
188.13
182.30
183.20
181.77
1,518,800
Jun 2, 2026
186.86
187.17
182.00
184.09
182.65
1,297,400
Jun 1, 2026
192.30
193.00
183.54
186.40
184.95
1,890,100
May 29, 2026
195.33
196.33
193.01
194.03
192.52
2,836,900
May 28, 2026
197.22
198.44
195.72
197.04
195.50
1,359,400
May 27, 2026
194.70
200.00
194.28
197.82
196.28
1,957,300
May 26, 2026
196.00
196.08
190.20
191.12
189.63
2,139,200
May 22, 2026
190.56
195.07
190.51
194.78
193.26
1,621,000
May 21, 2026
188.58
192.77
186.75
190.39
188.90
1,572,400
May 20, 2026
191.68
192.12
188.00
190.84
189.35
1,615,300
May 19, 2026
192.24
195.91
189.80
192.80
191.30
2,043,500
May 18, 2026
186.25
191.87
186.25
191.73
190.23
1,678,200
May 15, 2026
1.452
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
190.38
190.65
186.18
186.98
185.52
1,599,500
May 14, 2026
196.49
196.58
189.83
190.32
187.39
1,592,000
May 13, 2026
191.41
196.58
190.35
195.67
192.66
3,303,200
May 12, 2026
190.45
192.63
188.55
191.91
188.96
1,829,800
May 11, 2026
185.76
189.69
183.69
189.23
186.32
2,315,900
May 8, 2026
187.00
187.77
184.76
185.94
183.08
1,587,800
May 7, 2026
185.46
187.35
182.84
187.06
184.18
1,833,400
May 6, 2026
185.35
187.55
184.13
186.41
183.54
2,400,100
May 5, 2026
181.67
186.39
181.64
184.91
182.07
1,702,200
May 4, 2026
181.54
183.00
180.40
182.01
179.21
1,714,600
May 1, 2026
186.59
188.08
180.18
182.34
179.54
1,794,100
Apr 30, 2026
187.22
189.43
181.45
185.74
182.88
3,217,000
Apr 29, 2026
188.50
190.09
187.03
189.16
186.25
2,464,400
Apr 28, 2026
188.99
189.80
186.59
187.92
185.03
1,784,800
Apr 27, 2026
191.56
192.81
186.15
186.49
183.62
2,413,600
Apr 24, 2026
191.63
193.07
190.08
191.48
188.54
1,607,700
Apr 23, 2026
189.68
193.50
189.62
192.10
189.15
1,637,800
Apr 22, 2026
188.55
189.96
187.76
188.65
185.75
1,421,500
Apr 21, 2026
191.24
191.95
188.22
188.71
185.81
1,258,400
Apr 20, 2026
194.10
195.68
191.06
191.45
188.51
2,084,400
Apr 17, 2026
190.17
194.91
189.65
192.63
189.67
3,200,800
Apr 16, 2026
192.00
193.29
190.72
191.36
188.42
1,740,600
Apr 15, 2026
196.67
197.53
191.74
191.89
188.94
2,131,200
Apr 14, 2026
196.12
200.39
193.93
197.68
194.64
2,588,300
Apr 13, 2026
200.24
201.37
196.85
197.61
194.57
2,357,700
Apr 10, 2026
210.79
211.09
202.19
202.31
199.20
1,885,400
Apr 9, 2026
207.60
210.92
207.00
210.84
207.60
1,489,500
Apr 8, 2026
207.32
209.02
206.27
208.99
205.78
1,283,800
Apr 7, 2026
207.64
208.84
205.95
206.98
203.80
1,781,900
Apr 6, 2026
205.45
208.84
204.99
207.97
204.77
1,474,500
Apr 2, 2026
202.80
206.49
200.83
206.19
203.02
1,686,200
Apr 1, 2026
203.39
205.21
199.62
202.89
199.77
2,245,600
Mar 31, 2026
215.07
215.19
205.54
207.89
204.69
2,473,200
Mar 30, 2026
213.55
215.28
211.38
213.55
210.27
1,617,300
Mar 27, 2026
210.93
216.08
210.45
213.73
210.44
1,715,000
Mar 26, 2026
215.28
217.16
209.95
210.43
207.20
2,009,700
Mar 25, 2026
215.84
217.64
212.18
217.00
213.66
1,171,000
Mar 24, 2026
214.28
217.39
212.30
215.20
211.89
1,171,300
Mar 23, 2026
211.30
216.39
210.26
215.17
211.86
1,712,600
Mar 20, 2026
211.69
212.37
208.98
210.14
206.91
5,666,500
Mar 19, 2026
212.19
212.71
209.13
210.58
207.34
2,274,900
Mar 18, 2026
216.71
218.17
212.21
212.72
209.45
1,813,200
Mar 17, 2026
220.93
221.02
214.81
217.71
214.36
1,183,800
Mar 16, 2026
219.22
221.38
218.01
220.11
216.73
1,403,300
Mar 13, 2026
218.30
219.99
216.22
217.09
213.75
1,160,500
Mar 12, 2026
217.01
219.69
214.66
215.50
212.19
1,423,300
Mar 11, 2026
218.08
219.14
214.85
217.85
214.50
1,283,500
Mar 10, 2026
219.78
222.25
216.58
219.00
215.63
1,569,200
Mar 9, 2026
223.88
224.92
220.22
222.78
219.36
2,150,400
Mar 6, 2026
225.61
227.29
224.03
224.99
221.53
1,270,200
Mar 5, 2026
229.21
229.84
225.22
226.58
223.10
1,763,000
Mar 4, 2026
234.96
236.02
230.18
232.05
228.48
1,249,100
Mar 3, 2026
234.04
236.66
232.74
234.16
230.56
1,168,400
Mar 2, 2026
235.43
239.48
234.74
235.69
232.07
1,073,100
Feb 27, 2026
232.17
236.78
232.17
236.28
232.65
2,289,800
Feb 26, 2026
230.43
232.60
229.75
231.50
227.94
1,422,300
Feb 25, 2026
229.54
231.15
225.56
229.64
226.11
1,666,300
Feb 24, 2026
225.83
230.48
225.83
230.21
226.67
1,618,900
Feb 23, 2026
220.37
227.80
218.15
226.07
222.60
1,889,700
Feb 20, 2026
220.74
222.30
217.48
221.77
218.36
2,742,400
Feb 19, 2026
222.66
223.49
218.75
219.91
216.53
1,618,100
Feb 18, 2026
219.66
222.25
215.61
222.04
218.63
2,469,000
Feb 17, 2026
1.452
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
221.08
222.06
214.62
219.40
216.03
2,696,900
Feb 13, 2026
227.05
227.20
221.36
222.58
217.73
2,200,300
Feb 12, 2026
231.03
232.76
226.09
226.26
221.33
2,447,100
Feb 11, 2026
228.71
232.04
227.00
230.85
225.82
3,268,700
Feb 10, 2026
230.50
231.59
227.29
229.00
224.01
2,958,000
Feb 9, 2026
232.18
234.87
230.04
230.54
225.52
2,482,400
Feb 6, 2026
225.60
234.43
225.60
231.53
226.48
3,831,000
Feb 5, 2026
218.85
225.55
215.90
224.38
219.49
5,700,300
Feb 4, 2026
203.14
205.96
202.00
205.79
201.30
3,342,400
Feb 3, 2026
196.19
204.41
195.72
201.47
197.08
2,037,100
Feb 2, 2026
197.34
198.18
193.70
198.01
193.69
1,672,800
Jan 30, 2026
190.32
194.79
189.48
194.75
190.51
1,401,500
Jan 29, 2026
193.26
195.70
189.85
190.54
186.39
1,963,400
Jan 28, 2026
191.63
193.04
189.36
192.00
187.82
1,301,600
Jan 27, 2026
189.76
191.91
188.79
191.63
187.45
1,258,100
Jan 26, 2026
191.87
192.01
188.88
189.97
185.83
1,491,600
Jan 23, 2026
191.36
192.76
189.11
191.20
187.03
2,524,500
Jan 22, 2026
195.54
196.16
190.54
190.65
186.49
1,688,400
Jan 21, 2026
197.67
198.33
194.15
196.07
191.80
2,099,900
Jan 20, 2026
198.67
201.51
196.33
198.87
194.54
2,228,600
Jan 16, 2026
200.43
201.86
196.23
197.76
193.45
3,971,900
Jan 15, 2026
198.01
201.72
197.70
201.07
196.69
1,294,400
Jan 14, 2026
195.71
200.50
193.17
199.12
194.78
1,888,400
Jan 13, 2026
193.10
196.66
192.96
195.29
191.03
1,826,300
Jan 12, 2026
190.67
194.89
190.40
193.13
188.92
1,766,900
Jan 9, 2026
184.87
190.43
184.00
189.07
184.95
1,855,600
Jan 8, 2026
179.00
185.43
178.65
184.75
180.72
1,412,800
Jan 7, 2026
182.10
183.27
179.91
180.07
176.15
2,120,500
Jan 6, 2026
180.06
182.40
179.23
179.28
175.37
1,775,200
Jan 5, 2026
184.10
185.00
179.78
179.99
176.07
1,689,700
Jan 2, 2026
181.98
184.44
180.72
182.41
178.43
1,192,500
Dec 31, 2025
182.19
183.74
181.81
181.98
178.01
924,600
Dec 30, 2025
180.55
183.30
180.21
182.19
178.22
1,008,000
Dec 29, 2025
184.36
184.61
180.30
180.77
176.83
1,869,800
Dec 26, 2025
184.58
185.12
183.58
184.20
180.19
814,700
Dec 24, 2025
183.09
184.96
182.61
184.80
180.77
458,500
Dec 23, 2025
185.00
185.00
178.80
182.62
178.64
1,750,200
Dec 22, 2025
187.56
188.00
184.09
186.38
182.32
1,354,400
Dec 19, 2025
188.10
191.15
187.21
189.26
185.14
3,558,700
Dec 18, 2025
188.51
190.04
186.84
188.16
184.06
1,022,600
Dec 17, 2025
188.82
190.19
187.69
188.94
184.82
1,069,600
Dec 16, 2025
189.00
189.85
186.85
188.15
184.05
1,475,900
Dec 15, 2025
186.45
188.63
184.38
188.11
184.01
2,213,100
Dec 12, 2025
182.04
183.70
180.97
181.83
177.87
1,020,100
Dec 11, 2025
180.69
182.60
180.00
181.58
177.62
1,058,300
Dec 10, 2025
179.13
180.89
178.32
180.06
176.14
2,083,600
Dec 9, 2025
180.94
181.62
175.57
178.78
174.88
1,333,900
Dec 8, 2025
181.29
182.27
179.16
180.78
176.84
1,824,400
Dec 5, 2025
181.53
183.25
180.56
182.30
178.33
1,084,300
Dec 4, 2025
181.99
182.58
179.43
182.46
178.48
1,295,300
Dec 3, 2025
183.63
185.43
180.45
180.63
176.69
1,437,200
Dec 2, 2025
184.48
185.00
180.21
182.77
178.79
1,648,200
Dec 1, 2025
187.73
187.99
184.92
185.08
181.05
1,289,200
Nov 28, 2025
188.00
189.49
187.50
188.08
183.98
527,700
Nov 26, 2025
188.39
189.05
187.04
188.20
184.10
1,061,900
Nov 25, 2025
186.22
186.96
185.40
186.75
182.68
1,341,900
Nov 24, 2025
186.29
187.94
185.11
185.80
181.75
2,821,600
Nov 21, 2025
184.10
187.00
181.83
186.00
181.95
1,874,400
Nov 20, 2025
181.65
185.08
180.95
182.66
178.68
1,511,700
Nov 19, 2025
181.91
183.01
181.41
182.48
178.50
1,374,100
Nov 18, 2025
179.11
184.56
178.86
182.93
178.94
2,216,000
Nov 17, 2025
1.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
180.32
184.60
178.87
179.00
175.10
2,295,000
Nov 14, 2025
179.24
180.55
177.17
179.20
173.95
1,595,700
Nov 13, 2025
178.22
181.44
177.69
178.14
172.93
1,924,700
Nov 12, 2025
173.53
179.44
173.39
178.26
173.04
2,426,700
Nov 11, 2025
170.01
174.34
169.84
172.72
167.66
2,037,500
Nov 10, 2025
169.86
169.91
164.02
168.91
163.97
2,248,200
Nov 7, 2025
168.78
171.39
168.00
170.61
165.62
1,260,900
Nov 6, 2025
168.65
170.30
167.29
167.64
162.73
1,612,500
Nov 5, 2025
166.14
170.22
165.31
169.88
164.91
2,199,000
Nov 4, 2025
162.42
166.88
161.67
165.95
161.09
2,084,300
Nov 3, 2025
168.22
168.66
161.43
162.31
157.56
2,657,100
Oct 31, 2025
171.49
171.71
166.41
169.63
164.66
2,500,700
Oct 30, 2025
172.13
172.93
163.09
171.16
166.15
4,296,700
Oct 29, 2025
178.73
179.17
173.50
175.28
170.15
3,128,800
Oct 28, 2025
179.66
182.36
179.41
180.25
174.97
1,761,000
Oct 27, 2025
179.95
181.50
178.94
181.45
176.14
1,335,000
Oct 24, 2025
182.90
182.90
179.31
179.38
174.13
1,217,500
Oct 23, 2025
184.25
184.76
180.90
181.58
176.26
1,139,200
Oct 22, 2025
185.74
186.13
181.81
184.20
178.81
1,254,700
Oct 21, 2025
187.30
187.52
185.31
186.13
180.68
905,700
Oct 20, 2025
187.52
189.03
184.07
186.21
180.76
1,433,300
Oct 17, 2025
188.17
188.44
184.89
187.74
182.24
3,175,400
Oct 16, 2025
192.02
194.21
186.47
186.80
181.33
1,508,300
Oct 15, 2025
189.64
191.63
188.79
191.60
185.99
1,551,300
Oct 14, 2025
188.60
191.45
184.53
189.43
183.88
1,604,100
Oct 13, 2025
188.70
189.67
186.62
189.20
183.66
1,577,400
Oct 10, 2025
193.71
195.72
191.57
192.13
186.51
1,199,100
Oct 9, 2025
195.92
195.92
191.10
192.58
186.94
1,165,300
Oct 8, 2025
194.49
196.59
193.76
195.56
189.84
1,013,500
Oct 7, 2025
195.99
197.12
193.32
194.39
188.70
1,417,700
Oct 6, 2025
195.40
196.05
192.91
195.18
189.47
1,392,900
Oct 3, 2025
189.00
195.34
188.76
195.13
189.42
1,678,800
Oct 2, 2025
186.99
189.88
186.79
189.02
183.49
1,056,700
Oct 1, 2025
187.09
189.39
184.45
188.83
183.30
1,273,900
Sep 30, 2025
184.76
187.66
183.19
187.05
181.57
1,074,900
Sep 29, 2025
187.67
188.60
183.27
184.11
178.72
1,334,700
Sep 26, 2025
185.12
188.42
185.00
188.11
182.60
1,043,300
Sep 25, 2025
192.34
192.34
185.11
185.26
179.84
1,356,600
Sep 24, 2025
190.80
192.08
190.10
190.89
185.30
1,136,400
Sep 23, 2025
191.93
192.92
189.82
190.74
185.16
1,308,800
Sep 22, 2025
190.12
193.46
188.32
192.34
186.71
1,718,400
Sep 19, 2025
189.22
190.69
187.86
190.18
184.61
3,209,100
Sep 18, 2025
189.12
190.50
187.58
189.08
183.55
1,869,300
Sep 17, 2025
193.09
194.91
189.95
191.09
185.50
1,189,300
Sep 16, 2025
192.48
195.35
188.71
193.45
187.79
2,815,300
Sep 15, 2025
186.31
186.93
184.26
185.56
180.13
939,500
Sep 12, 2025
184.63
185.62
183.45
185.01
179.59
871,500
Sep 11, 2025
186.21
187.75
185.44
185.55
180.12
916,000
Sep 10, 2025
186.63
187.36
182.99
185.60
180.17
1,336,400
Sep 9, 2025
187.74
188.85
187.20
187.69
182.20
925,000
Sep 8, 2025
184.62
188.39
184.03
187.53
182.04
1,466,200
Sep 5, 2025
185.59
190.21
185.12
185.48
180.05
1,330,100
