Hershey Stock Price History
NYSE: HSYConsumer StaplesSpecialty FoodsUSD
162.74+0.20 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSY price history at a glance
The price history for Hershey (HSY) on this page begins on March 17, 1980, when the stock closed at $0.8542; it most recently closed at $162.74 on October 5, 2026. The highest price in this record is $276.88, reached on May 1, 2023; the latest close is 41.2% below that peak. Across the 45 complete calendar years in the table, HSY finished higher in 33 and lower in 12. Its best year was 1982 (+56.6%) and its worst was 1999 (-23.7%).
Over roughly 47 years the share price changed +18951.7%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, HSY has lost 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $276.88
- Date of high
- May 1, 2023
- Low since 1980
- $0.8333
- Date of low
- Apr 7, 1980
- 52-week high
- $239.48
- 52-week low
- $156.16
- Last close
- $162.74
HSY returns
1 week
+1.59%
1 month
-5.49%
3 months
-6.29%
6 months
-19.56%
Year to date
-10.57%
1 year
-15.49%
3 years
-14.73%
5 years
-9.39%
HSY price return, excluding dividends.
HSY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 162.74 | -10.78% |
| 2025 | 182.41 | +7.92% |
| 2024 | 169.03 | -9.34% |
| 2023 | 186.44 | -19.49% |
| 2022 | 231.57 | +19.69% |
| 2021 | 193.47 | +27.01% |
| 2020 | 152.33 | +4.87% |
| 2019 | 145.26 | +36.93% |
| 2018 | 106.08 | -6.55% |
| 2017 | 113.51 | +9.75% |
| 2016 | 103.43 | +15.86% |
| 2015 | 89.27 | -13.92% |
| 2014 | 103.71 | +8.25% |
| 2013 | 95.81 | +28.54% |
| 2012 | 74.54 | +20.65% |
| 2011 | 61.78 | +31.03% |
| 2010 | 47.15 | +31.74% |
| 2009 | 35.79 | -0.06% |
| 2008 | 35.81 | -7.11% |
| 2007 | 38.55 | -22.59% |
| 2006 | 49.80 | -9.86% |
| 2005 | 55.25 | -0.52% |
| 2004 | 55.54 | +45.13% |
| 2003 | 38.27 | +13.39% |
| 2002 | 33.75 | +1.12% |
| 2001 | 33.38 | +3.69% |
| 2000 | 32.19 | +35.70% |
| 1999 | 23.72 | -23.72% |
| 1998 | 31.09 | +0.91% |
| 1997 | 30.81 | +38.87% |
| 1996 | 22.19 | +36.54% |
| 1995 | 16.25 | +34.37% |
| 1994 | 12.09 | -1.28% |
| 1993 | 12.25 | +4.26% |
| 1992 | 11.75 | +5.03% |
| 1991 | 11.19 | +21.77% |
| 1990 | 9.19 | +2.44% |
| 1989 | 8.97 | +37.98% |
| 1988 | 6.50 | +6.12% |
| 1987 | 6.13 | -2.00% |
| 1986 | 6.25 | +46.70% |
| 1985 | 4.26 | +35.88% |
| 1984 | 3.14 | +18.97% |
| 1983 | 2.64 | +12.19% |
| 1982 | 2.35 | +56.60% |
| 1981 | 1.50 | +45.45% |
| 1980* | 1.03 | +20.73% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HSY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 162.11 | 163.11 | 161.34 | 162.74 | +0.12% | |
| 161.02 | 163.43 | 160.68 | 162.54 | +1.37% | |
| 162.00 | 162.54 | 159.75 | 160.34 | -0.29% | |
| 160.83 | 161.84 | 159.53 | 160.80 | -0.13% | |
| 160.33 | 162.85 | 159.22 | 161.01 | +0.51% | |
| 159.00 | 161.00 | 158.78 | 160.19 | +0.56% | |
| 156.71 | 160.20 | 156.16 | 159.30 | +1.07% | |
| 162.98 | 163.14 | 157.44 | 157.61 | -2.35% | |
| 162.68 | 163.68 | 160.61 | 161.41 | -1.82% | |
| 166.04 | 166.77 | 164.31 | 164.41 | -1.18% | |
| 166.50 | 167.75 | 166.04 | 166.37 | -0.31% | |
| 169.33 | 170.12 | 166.55 | 166.88 | -0.93% | |
| 168.73 | 169.71 | 167.48 | 168.45 | -0.01% | |
| 169.12 | 169.57 | 168.04 | 168.46 | +0.33% | |
| 170.00 | 170.50 | 167.09 | 167.90 | -1.11% | |
| 168.12 | 170.49 | 166.69 | 169.79 | +0.87% | |
| 171.48 | 171.56 | 168.29 | 168.33 | -1.44% | |
| 171.09 | 172.72 | 170.69 | 170.79 | +0.22% | |
| 173.00 | 173.66 | 169.42 | 170.42 | -1.88% | |
| 175.86 | 178.03 | 173.50 | 173.68 | +0.21% | |
| 175.05 | 175.39 | 172.84 | 173.32 | -0.59% | |
| 173.92 | 176.20 | 173.22 | 174.34 | +1.25% | |
| 173.00 | 173.30 | 169.71 | 172.19 | -0.62% | |
| 172.49 | 175.00 | 170.39 | 173.27 | +0.07% | |
| 173.42 | 174.88 | 172.84 | 173.15 | -1.09% | |
| 174.26 | 176.55 | 172.02 | 175.06 | -1.34% | |
| 176.67 | 179.26 | 174.95 | 177.43 | +0.81% | |
| 177.16 | 179.19 | 175.89 | 176.00 | -0.12% | |
| 179.18 | 179.18 | 175.29 | 176.21 | -1.59% | |
| 182.20 | 184.10 | 179.00 | 179.05 | -1.25% | |
| 181.94 | 183.13 | 180.07 | 181.32 | -2.17% | |
| 186.76 | 187.59 | 185.29 | 185.35 | -0.98% | |
| 188.13 | 188.91 | 186.01 | 187.18 | -1.45% | |
| 187.98 | 190.25 | 187.00 | 189.94 | +1.87% | |
| 187.62 | 188.73 | 185.46 | 186.46 | -0.98% | |
| 187.00 | 190.46 | 186.79 | 188.31 | -0.25% | |
| 184.65 | 189.83 | 184.54 | 188.79 | +2.91% | |
| 183.01 | 184.15 | 181.18 | 183.45 | +1.32% | |
| 182.40 | 184.12 | 180.16 | 181.06 | -1.72% | |
| 184.93 | 185.95 | 183.56 | 184.22 | -1.02% | |
| 185.09 | 186.69 | 184.94 | 186.12 | +1.03% | |
| 180.57 | 184.46 | 179.20 | 184.23 | +1.24% | |
| 181.00 | 183.32 | 180.72 | 181.98 | -0.42% | |
| 181.07 | 182.88 | 180.21 | 182.75 | +0.22% | |
| 182.21 | 184.09 | 181.50 | 182.35 | -0.37% | |
| 180.78 | 183.08 | 179.38 | 183.02 | +1.92% | |
| 180.00 | 180.08 | 177.81 | 179.58 | +0.30% | |
| 177.30 | 179.17 | 173.59 | 179.04 | +0.77% | |
| 177.06 | 180.62 | 175.88 | 177.67 | +1.50% | |
| 176.19 | 177.37 | 173.91 | 175.05 | -1.23% | |
| 182.25 | 183.88 | 177.01 | 177.23 | -3.63% | |
| 183.25 | 188.37 | 182.60 | 183.91 | +0.28% | |
| 183.20 | 185.90 | 180.86 | 183.39 | +1.78% | |
| 175.28 | 180.58 | 175.28 | 180.19 | +3.38% | |
| 172.99 | 175.56 | 172.12 | 174.30 | +1.25% | |
| 170.00 | 172.46 | 169.25 | 172.14 | -0.11% | |
| 171.15 | 172.75 | 170.59 | 172.33 | +1.00% | |
| 169.54 | 172.13 | 169.50 | 170.63 | -0.62% | |
| 170.00 | 172.83 | 168.75 | 171.70 | +0.16% | |
| 176.89 | 177.66 | 170.89 | 171.42 | -1.89% | |
| 171.35 | 176.52 | 170.98 | 174.72 | +2.61% | |
| 170.20 | 172.77 | 169.49 | 170.27 | -0.69% | |
| 174.50 | 175.26 | 169.93 | 171.46 | -2.16% | |
| 172.45 | 177.64 | 171.88 | 175.24 | +0.91% | |
| 172.08 | 174.30 | 171.21 | 173.66 | +1.17% | |
| 173.09 | 174.03 | 170.85 | 171.65 | -1.58% | |
| 176.50 | 177.21 | 173.54 | 174.41 | -0.88% | |
| 180.37 | 182.11 | 175.42 | 175.95 | -0.88% | |
| 182.11 | 183.38 | 176.67 | 177.51 | -2.54% | |
| 180.37 | 183.24 | 179.03 | 182.14 | +1.94% | |
| 175.22 | 180.95 | 175.22 | 178.67 | +1.84% | |
| 178.76 | 179.40 | 174.91 | 175.45 | -3.38% | |
| 179.95 | 181.67 | 178.82 | 181.58 | +1.38% | |
| 177.62 | 179.74 | 176.67 | 179.11 | +1.38% | |
| 182.99 | 182.99 | 176.63 | 176.68 | -3.47% | |
| 180.00 | 183.56 | 180.00 | 183.04 | +2.10% | |
| 174.68 | 179.41 | 173.41 | 179.27 | +4.90% | |
| 171.00 | 173.70 | 167.77 | 170.89 | -1.01% | |
| 173.43 | 174.41 | 171.10 | 172.63 | -1.53% | |
| 181.00 | 183.15 | 172.46 | 175.31 | -3.95% | |
| 181.26 | 184.47 | 181.10 | 182.52 | +0.78% | |
| 181.66 | 182.32 | 178.04 | 181.11 | -0.30% | |
| 182.27 | 183.70 | 180.91 | 181.66 | +0.45% | |
| 176.15 | 181.85 | 175.96 | 180.84 | +2.40% | |
| 176.30 | 178.38 | 173.88 | 176.61 | +0.44% | |
| 176.51 | 177.30 | 173.75 | 175.84 | -0.03% | |
| 183.39 | 183.39 | 175.58 | 175.90 | -4.70% | |
| 184.49 | 187.43 | 183.36 | 184.58 | +1.02% | |
| 185.70 | 186.26 | 180.07 | 182.71 | -0.27% | |
| 184.19 | 188.13 | 182.30 | 183.20 | -0.48% | |
| 186.86 | 187.17 | 182.00 | 184.09 | -1.24% | |
| 192.30 | 193.00 | 183.54 | 186.40 | -3.93% | |
| 195.33 | 196.33 | 193.01 | 194.03 | -1.53% | |
| 197.22 | 198.44 | 195.72 | 197.04 | -0.39% | |
| 194.70 | 200.00 | 194.28 | 197.82 | +3.51% | |
| 196.00 | 196.08 | 190.20 | 191.12 | -1.88% | |
| 190.56 | 195.07 | 190.51 | 194.78 | +2.31% | |
| 188.58 | 192.77 | 186.75 | 190.39 | -0.24% | |
| 191.68 | 192.12 | 188.00 | 190.84 | -1.02% | |
| 192.24 | 195.91 | 189.80 | 192.80 | +0.56% | |
| 186.25 | 191.87 | 186.25 | 191.73 | +2.54% | |
| 190.38 | 190.65 | 186.18 | 186.98 | -1.75% | |
| 196.49 | 196.58 | 189.83 | 190.32 | -2.73% | |
| 191.41 | 196.58 | 190.35 | 195.67 | +1.96% | |
| 190.45 | 192.63 | 188.55 | 191.91 | +1.42% | |
| 185.76 | 189.69 | 183.69 | 189.23 | +1.77% | |
| 187.00 | 187.77 | 184.76 | 185.94 | -0.60% | |
| 185.46 | 187.35 | 182.84 | 187.06 | +0.35% | |
| 185.35 | 187.55 | 184.13 | 186.41 | +0.81% | |
| 181.67 | 186.39 | 181.64 | 184.91 | +1.59% | |
| 181.54 | 183.00 | 180.40 | 182.01 | -0.18% | |
| 186.59 | 188.08 | 180.18 | 182.34 | -1.83% | |
| 187.22 | 189.43 | 181.45 | 185.74 | -1.81% | |
| 188.50 | 190.09 | 187.03 | 189.16 | +0.66% | |
| 188.99 | 189.80 | 186.59 | 187.92 | +0.77% | |
| 191.56 | 192.81 | 186.15 | 186.49 | -2.61% | |
| 191.63 | 193.07 | 190.08 | 191.48 | -0.32% | |
| 189.68 | 193.50 | 189.62 | 192.10 | +1.83% | |
| 188.55 | 189.96 | 187.76 | 188.65 | -0.03% | |
| 191.24 | 191.95 | 188.22 | 188.71 | -1.43% | |
| 194.10 | 195.68 | 191.06 | 191.45 | -0.61% | |
| 190.17 | 194.91 | 189.65 | 192.63 | +0.66% | |
| 192.00 | 193.29 | 190.72 | 191.36 | -0.28% | |
| 196.67 | 197.53 | 191.74 | 191.89 | -2.93% | |
| 196.12 | 200.39 | 193.93 | 197.68 | +0.04% | |
| 200.24 | 201.37 | 196.85 | 197.61 | -2.32% | |
| 210.79 | 211.09 | 202.19 | 202.31 | -4.05% | |
| 207.60 | 210.92 | 207.00 | 210.84 | +0.89% | |
| 207.32 | 209.02 | 206.27 | 208.99 | +0.97% | |
| 207.64 | 208.84 | 205.95 | 206.98 | -0.48% | |
| 205.45 | 208.84 | 204.99 | 207.97 | +0.86% | |
| 202.80 | 206.49 | 200.83 | 206.19 | +1.63% | |
| 203.39 | 205.21 | 199.62 | 202.89 | -2.41% | |
| 215.07 | 215.19 | 205.54 | 207.89 | -2.65% | |
| 213.55 | 215.28 | 211.38 | 213.55 | -0.08% | |
| 210.93 | 216.08 | 210.45 | 213.73 | +1.57% | |
| 215.28 | 217.16 | 209.95 | 210.43 | -3.03% | |
| 215.84 | 217.64 | 212.18 | 217.00 | +0.84% | |
| 214.28 | 217.39 | 212.30 | 215.20 | +0.01% | |
| 211.30 | 216.39 | 210.26 | 215.17 | +2.39% | |
| 211.69 | 212.37 | 208.98 | 210.14 | -0.21% | |
| 212.19 | 212.71 | 209.13 | 210.58 | -1.01% | |
| 216.71 | 218.17 | 212.21 | 212.72 | -2.29% | |
| 220.93 | 221.02 | 214.81 | 217.71 | -1.09% | |
| 219.22 | 221.38 | 218.01 | 220.11 | +1.39% | |
| 218.30 | 219.99 | 216.22 | 217.09 | +0.74% | |
| 217.01 | 219.69 | 214.66 | 215.50 | -1.08% | |
| 218.08 | 219.14 | 214.85 | 217.85 | -0.53% | |
| 219.78 | 222.25 | 216.58 | 219.00 | -1.70% | |
| 223.88 | 224.92 | 220.22 | 222.78 | -0.98% | |
| 225.61 | 227.29 | 224.03 | 224.99 | -0.70% | |
| 229.21 | 229.84 | 225.22 | 226.58 | -2.36% | |
| 234.96 | 236.02 | 230.18 | 232.05 | -0.90% | |
| 234.04 | 236.66 | 232.74 | 234.16 | -0.65% | |
| 235.43 | 239.48 | 234.74 | 235.69 | -0.25% | |
| 232.17 | 236.78 | 232.17 | 236.28 | +2.06% | |
| 230.43 | 232.60 | 229.75 | 231.50 | +0.81% | |
| 229.54 | 231.15 | 225.56 | 229.64 | -0.25% | |
| 225.83 | 230.48 | 225.83 | 230.21 | +1.83% | |
| 220.37 | 227.80 | 218.15 | 226.07 | +1.94% | |
| 220.74 | 222.30 | 217.48 | 221.77 | +0.85% | |
| 222.66 | 223.49 | 218.75 | 219.91 | -0.96% | |
| 219.66 | 222.25 | 215.61 | 222.04 | +1.20% | |
| 221.08 | 222.06 | 214.62 | 219.40 | -1.43% | |
| 227.05 | 227.20 | 221.36 | 222.58 | -1.63% | |
| 231.03 | 232.76 | 226.09 | 226.26 | -1.99% | |
| 228.71 | 232.04 | 227.00 | 230.85 | +0.81% | |
| 230.50 | 231.59 | 227.29 | 229.00 | -0.67% | |
| 232.18 | 234.87 | 230.04 | 230.54 | -0.43% | |
| 225.60 | 234.43 | 225.60 | 231.53 | +3.19% | |
| 218.85 | 225.55 | 215.90 | 224.38 | +9.03% | |
| 203.14 | 205.96 | 202.00 | 205.79 | +2.14% | |
| 196.19 | 204.41 | 195.72 | 201.47 | +1.75% | |
| 197.34 | 198.18 | 193.70 | 198.01 | +1.67% | |
| 190.32 | 194.79 | 189.48 | 194.75 | +2.21% | |
| 193.26 | 195.70 | 189.85 | 190.54 | -0.76% | |
| 191.63 | 193.04 | 189.36 | 192.00 | +0.19% | |
| 189.76 | 191.91 | 188.79 | 191.63 | +0.87% | |
| 191.87 | 192.01 | 188.88 | 189.97 | -0.64% | |
| 191.36 | 192.76 | 189.11 | 191.20 | +0.29% | |
| 195.54 | 196.16 | 190.54 | 190.65 | -2.76% | |
| 197.67 | 198.33 | 194.15 | 196.07 | -1.41% | |
| 198.67 | 201.51 | 196.33 | 198.87 | +0.56% | |
| 200.43 | 201.86 | 196.23 | 197.76 | -1.65% | |
| 198.01 | 201.72 | 197.70 | 201.07 | +0.98% | |
| 195.71 | 200.50 | 193.17 | 199.12 | +1.96% | |
| 193.10 | 196.66 | 192.96 | 195.29 | +1.12% | |
| 190.67 | 194.89 | 190.40 | 193.13 | +2.15% | |
| 184.87 | 190.43 | 184.00 | 189.07 | +2.34% | |
| 179.00 | 185.43 | 178.65 | 184.75 | +2.60% | |
| 182.10 | 183.27 | 179.91 | 180.07 | +0.44% | |
| 180.06 | 182.40 | 179.23 | 179.28 | -0.39% | |
| 184.10 | 185.00 | 179.78 | 179.99 | -1.33% | |
| 181.98 | 184.44 | 180.72 | 182.41 | +0.24% | |
| 182.19 | 183.74 | 181.81 | 181.98 | -0.12% | |
| 180.55 | 183.30 | 180.21 | 182.19 | +0.79% | |
| 184.36 | 184.61 | 180.30 | 180.77 | -1.86% | |
| 184.58 | 185.12 | 183.58 | 184.20 | -0.32% | |
| 183.09 | 184.96 | 182.61 | 184.80 | +1.19% | |
| 185.00 | 185.00 | 178.80 | 182.62 | -2.02% | |
| 187.56 | 188.00 | 184.09 | 186.38 | -1.52% | |
| 188.10 | 191.15 | 187.21 | 189.26 | +0.58% | |
| 188.51 | 190.04 | 186.84 | 188.16 | -0.41% | |
| 188.82 | 190.19 | 187.69 | 188.94 | +0.42% | |
| 189.00 | 189.85 | 186.85 | 188.15 | +0.02% | |
| 186.45 | 188.63 | 184.38 | 188.11 | +3.45% | |
| 182.04 | 183.70 | 180.97 | 181.83 | +0.14% | |
| 180.69 | 182.60 | 180.00 | 181.58 | +0.84% | |
| 179.13 | 180.89 | 178.32 | 180.06 | +0.72% | |
| 180.94 | 181.62 | 175.57 | 178.78 | -1.11% | |
| 181.29 | 182.27 | 179.16 | 180.78 | -0.83% | |
| 181.53 | 183.25 | 180.56 | 182.30 | -0.09% | |
| 181.99 | 182.58 | 179.43 | 182.46 | +1.01% | |
| 183.63 | 185.43 | 180.45 | 180.63 | -1.17% | |
| 184.48 | 185.00 | 180.21 | 182.77 | -1.25% | |
| 187.73 | 187.99 | 184.92 | 185.08 | -1.60% | |
| 188.00 | 189.49 | 187.50 | 188.08 | -0.06% | |
| 188.39 | 189.05 | 187.04 | 188.20 | +0.78% | |
| 186.22 | 186.96 | 185.40 | 186.75 | +0.51% | |
| 186.29 | 187.94 | 185.11 | 185.80 | -0.11% | |
| 184.10 | 187.00 | 181.83 | 186.00 | +1.83% | |
| 181.65 | 185.08 | 180.95 | 182.66 | +0.10% | |
| 181.91 | 183.01 | 181.41 | 182.48 | -0.25% | |
| 179.11 | 184.56 | 178.86 | 182.93 | +2.20% | |
| 180.32 | 184.60 | 178.87 | 179.00 | -0.11% | |
| 179.24 | 180.55 | 177.17 | 179.20 | +0.60% | |
| 178.22 | 181.44 | 177.69 | 178.14 | -0.07% | |
| 173.53 | 179.44 | 173.39 | 178.26 | +3.21% | |
| 170.01 | 174.34 | 169.84 | 172.72 | +2.26% | |
| 169.86 | 169.91 | 164.02 | 168.91 | -1.00% | |
| 168.78 | 171.39 | 168.00 | 170.61 | +1.77% | |
| 168.65 | 170.30 | 167.29 | 167.64 | -1.32% | |
| 166.14 | 170.22 | 165.31 | 169.88 | +2.37% | |
| 162.42 | 166.88 | 161.67 | 165.95 | +2.24% | |
| 168.22 | 168.66 | 161.43 | 162.31 | -4.32% | |
| 171.49 | 171.71 | 166.41 | 169.63 | -0.89% | |
| 172.13 | 172.93 | 163.09 | 171.16 | -2.35% | |
| 178.73 | 179.17 | 173.50 | 175.28 | -2.76% | |
| 179.66 | 182.36 | 179.41 | 180.25 | -0.66% | |
| 179.95 | 181.50 | 178.94 | 181.45 | +1.15% | |
| 182.90 | 182.90 | 179.31 | 179.38 | -1.21% | |
| 184.25 | 184.76 | 180.90 | 181.58 | -1.42% | |
| 185.74 | 186.13 | 181.81 | 184.20 | -1.04% | |
| 187.30 | 187.52 | 185.31 | 186.13 | -0.04% | |
| 187.52 | 189.03 | 184.07 | 186.21 | -0.81% | |
| 188.17 | 188.44 | 184.89 | 187.74 | +0.50% | |
| 192.02 | 194.21 | 186.47 | 186.80 | -2.51% | |
| 189.64 | 191.63 | 188.79 | 191.60 | +1.15% | |
| 188.60 | 191.45 | 184.53 | 189.43 | +0.12% | |
| 188.70 | 189.67 | 186.62 | 189.20 | -1.53% | |
| 193.71 | 195.72 | 191.57 | 192.13 | -0.23% | |
| 195.92 | 195.92 | 191.10 | 192.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSY chart for longer ranges.