Hershey Co (HSY) stock
HSYNYSESugar & Confectionery ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 13/301% below fair value
$165.61+5.33 (+3.33%)
Close on Oct 30, 2026Market cap $33.28BP/E –Yield –
Price history
Hershey share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.61
+3.33% on the day
52-week range
$156.16 – $239.48
-30.8% from the high
Change over 52 weeks
-3.2%
From $171.16 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $162.21 | $165.98 | $161.50 | $165.61 | +3.33% | 2,262,380 |
| Oct 29, 2026 | $161.78 | $166.31 | $159.88 | $160.28 | -2.13% | 2,616,036 |
| Oct 28, 2026 | $162.42 | $164.31 | $162.30 | $163.77 | -0.45% | 1,971,432 |
| Oct 27, 2026 | $165.72 | $166.52 | $163.05 | $164.51 | -2.21% | 1,943,004 |
| Oct 26, 2026 | $167.37 | $168.83 | $165.69 | $168.23 | -0.83% | 1,818,554 |
| Oct 23, 2026 | $174.47 | $175.15 | $168.94 | $169.64 | -3.42% | 1,861,558 |
| Oct 22, 2026 | $169.10 | $175.75 | $168.16 | $175.64 | +4.67% | 1,915,598 |
| Oct 21, 2026 | $168.68 | $169.75 | $166.91 | $167.81 | -1.04% | 1,501,786 |
| Oct 20, 2026 | $168.15 | $169.58 | $167.20 | $169.58 | +1.54% | 1,350,161 |
| Oct 19, 2026 | $169.41 | $170.40 | $166.73 | $167.00 | -2.24% | 1,551,234 |
| Oct 16, 2026 | $170.42 | $172.12 | $169.44 | $170.83 | +1.27% | 1,970,692 |
| Oct 15, 2026 | $166.96 | $169.72 | $166.92 | $168.68 | +2.70% | 1,446,708 |
| Oct 14, 2026 | $164.86 | $165.49 | $161.88 | $164.25 | +0.74% | 1,157,745 |
| Oct 13, 2026 | $165.21 | $165.42 | $162.32 | $163.05 | -0.48% | 1,118,671 |
| Oct 12, 2026 | $162.04 | $164.14 | $160.67 | $163.84 | +0.68% | 1,228,523 |
| Oct 9, 2026 | $162.11 | $163.11 | $161.34 | $162.74 | +0.12% | 1,091,877 |
| Oct 8, 2026 | $161.02 | $163.43 | $160.68 | $162.54 | +1.37% | 1,578,958 |
| Oct 7, 2026 | $162.00 | $162.54 | $159.75 | $160.34 | -0.29% | 944,542 |
| Oct 6, 2026 | $160.83 | $161.84 | $159.53 | $160.80 | -0.13% | 1,396,776 |
| Oct 5, 2026 | $160.33 | $162.85 | $159.22 | $161.01 | +0.51% | 1,594,372 |
| Oct 2, 2026 | $159.00 | $161.00 | $158.78 | $160.19 | +0.56% | 1,200,564 |
| Oct 1, 2026 | $156.71 | $160.20 | $156.16 | $159.30 | +1.07% | 2,132,871 |
| Sep 30, 2026 | $162.98 | $163.14 | $157.44 | $157.61 | -2.35% | 2,041,439 |
| Sep 29, 2026 | $162.68 | $163.68 | $160.61 | $161.41 | -1.82% | 1,669,713 |
| Sep 28, 2026 | $166.04 | $166.77 | $164.31 | $164.41 | -1.18% | 1,401,394 |
| Sep 25, 2026 | $166.50 | $167.75 | $166.04 | $166.37 | -0.31% | 989,288 |
| Sep 24, 2026 | $169.33 | $170.12 | $166.55 | $166.88 | -0.93% | 991,214 |
| Sep 23, 2026 | $168.73 | $169.71 | $167.48 | $168.45 | -0.01% | 1,071,329 |
| Sep 22, 2026 | $169.12 | $169.57 | $168.04 | $168.46 | +0.33% | 1,197,856 |
| Sep 21, 2026 | $170.00 | $170.50 | $167.09 | $167.90 | -1.11% | 1,439,301 |
| Sep 18, 2026 | $168.12 | $170.49 | $166.69 | $169.79 | +0.87% | 4,288,179 |
| Sep 17, 2026 | $171.48 | $171.56 | $168.29 | $168.33 | -1.44% | 1,463,022 |
| Sep 16, 2026 | $171.09 | $172.72 | $170.69 | $170.79 | +0.22% | 1,038,259 |
| Sep 15, 2026 | $173.00 | $173.66 | $169.42 | $170.42 | -1.88% | 2,043,241 |
| Sep 14, 2026 | $175.86 | $178.03 | $173.50 | $173.68 | +0.21% | 1,132,872 |
| Sep 11, 2026 | $175.05 | $175.39 | $172.84 | $173.32 | -0.59% | 1,018,804 |
| Sep 10, 2026 | $173.92 | $176.20 | $173.22 | $174.34 | +1.25% | 1,338,951 |
| Sep 9, 2026 | $173.00 | $173.30 | $169.71 | $172.19 | -0.62% | 1,459,309 |
| Sep 8, 2026 | $172.49 | $175.00 | $170.39 | $173.27 | +0.07% | 1,218,017 |
| Sep 4, 2026 | $173.42 | $174.88 | $172.84 | $173.15 | -1.09% | 1,494,563 |
| Sep 3, 2026 | $174.26 | $176.55 | $172.02 | $175.06 | -1.34% | 1,261,725 |
| Sep 2, 2026 | $176.67 | $179.26 | $174.95 | $177.43 | +0.81% | 1,007,687 |
| Sep 1, 2026 | $177.16 | $179.19 | $175.89 | $176.00 | -0.12% | 1,564,115 |
| Aug 31, 2026 | $179.18 | $179.18 | $175.29 | $176.21 | -1.59% | 1,694,908 |
| Aug 28, 2026 | $182.20 | $184.10 | $179.00 | $179.05 | -1.25% | 821,461 |
| Aug 27, 2026 | $181.94 | $183.13 | $180.07 | $181.32 | -2.17% | 1,049,960 |
| Aug 26, 2026 | $186.76 | $187.59 | $185.29 | $185.35 | -0.98% | 727,300 |
| Aug 25, 2026 | $188.13 | $188.91 | $186.01 | $187.18 | -1.45% | 932,252 |
| Aug 24, 2026 | $187.98 | $190.25 | $187.00 | $189.94 | +1.87% | 1,072,100 |
| Aug 21, 2026 | $187.62 | $188.73 | $185.46 | $186.46 | -0.98% | 927,451 |
| Aug 20, 2026 | $187.00 | $190.46 | $186.79 | $188.31 | -0.25% | 1,110,720 |
| Aug 19, 2026 | $184.65 | $189.83 | $184.54 | $188.79 | +2.91% | 1,347,707 |
| Aug 18, 2026 | $183.01 | $184.15 | $181.18 | $183.45 | +1.32% | 960,057 |
| Aug 17, 2026 | $182.40 | $184.12 | $180.16 | $181.06 | -1.72% | 1,064,557 |
| Aug 14, 2026 | $184.93 | $185.95 | $183.56 | $184.22 | -1.02% | 933,229 |
| Aug 13, 2026 | $185.09 | $186.69 | $184.94 | $186.12 | +1.03% | 1,076,150 |
| Aug 12, 2026 | $180.57 | $184.46 | $179.20 | $184.23 | +1.24% | 965,298 |
| Aug 11, 2026 | $181.00 | $183.32 | $180.72 | $181.98 | -0.42% | 1,592,575 |
| Aug 10, 2026 | $181.07 | $182.88 | $180.21 | $182.75 | +0.22% | 1,375,375 |
| Aug 7, 2026 | $182.21 | $184.09 | $181.50 | $182.35 | -0.37% | 1,039,898 |
| Aug 6, 2026 | $180.78 | $183.08 | $179.38 | $183.02 | +1.92% | 1,349,493 |
| Aug 5, 2026 | $180.00 | $180.08 | $177.81 | $179.58 | +0.30% | 1,256,327 |
| Aug 4, 2026 | $177.30 | $179.17 | $173.59 | $179.04 | +0.77% | 1,689,144 |
| Aug 3, 2026 | $177.06 | $180.62 | $175.88 | $177.67 | +1.50% | 1,555,209 |
| Jul 31, 2026 | $176.19 | $177.37 | $173.91 | $175.05 | -1.23% | 2,174,156 |
| Jul 30, 2026 | $182.25 | $183.88 | $177.01 | $177.23 | -3.63% | 1,979,114 |
| Jul 29, 2026 | $183.25 | $188.37 | $182.60 | $183.91 | +0.28% | 2,477,312 |
| Jul 28, 2026 | $183.20 | $185.90 | $180.86 | $183.39 | +1.78% | 1,970,763 |
| Jul 27, 2026 | $175.28 | $180.58 | $175.28 | $180.19 | +3.38% | 2,003,069 |
| Jul 24, 2026 | $172.99 | $175.56 | $172.12 | $174.30 | +1.25% | 1,954,802 |
| Jul 23, 2026 | $170.00 | $172.46 | $169.25 | $172.14 | -0.11% | 2,113,121 |
| Jul 22, 2026 | $171.15 | $172.75 | $170.59 | $172.33 | +1.00% | 1,064,067 |
| Jul 21, 2026 | $169.54 | $172.13 | $169.50 | $170.63 | -0.62% | 1,186,312 |
| Jul 20, 2026 | $170.00 | $172.83 | $168.75 | $171.70 | +0.16% | 2,040,159 |
| Jul 17, 2026 | $176.89 | $177.66 | $170.89 | $171.42 | -1.89% | 1,097,418 |
| Jul 16, 2026 | $171.35 | $176.52 | $170.98 | $174.72 | +2.61% | 1,375,940 |
| Jul 15, 2026 | $170.20 | $172.77 | $169.49 | $170.27 | -0.69% | 1,251,871 |
| Jul 14, 2026 | $174.50 | $175.26 | $169.93 | $171.46 | -2.16% | 1,375,040 |
| Jul 13, 2026 | $172.45 | $177.64 | $171.88 | $175.24 | +0.91% | 1,959,409 |
| Jul 10, 2026 | $172.08 | $174.30 | $171.21 | $173.66 | +1.17% | 2,420,716 |
| Jul 9, 2026 | $173.09 | $174.03 | $170.85 | $171.65 | -1.58% | 2,644,199 |
| Jul 8, 2026 | $176.50 | $177.21 | $173.54 | $174.41 | -0.88% | 1,864,457 |
| Jul 7, 2026 | $180.37 | $182.11 | $175.42 | $175.95 | -0.88% | 2,088,190 |
| Jul 6, 2026 | $182.11 | $183.38 | $176.67 | $177.51 | -2.54% | 2,527,982 |
| Jul 2, 2026 | $180.37 | $183.24 | $179.03 | $182.14 | +1.94% | 2,372,198 |
| Jul 1, 2026 | $175.22 | $180.95 | $175.22 | $178.67 | +1.84% | 2,573,404 |
| Jun 30, 2026 | $178.76 | $179.40 | $174.91 | $175.45 | -3.38% | 2,221,600 |
| Jun 29, 2026 | $179.95 | $181.67 | $178.82 | $181.58 | +1.38% | 1,354,037 |
| Jun 26, 2026 | $177.62 | $179.74 | $176.67 | $179.11 | +1.38% | 2,029,422 |
| Jun 25, 2026 | $182.99 | $182.99 | $176.63 | $176.68 | -3.47% | 2,117,924 |
| Jun 24, 2026 | $180.00 | $183.56 | $180.00 | $183.04 | +2.10% | 2,486,015 |
| Jun 23, 2026 | $174.68 | $179.41 | $173.41 | $179.27 | +4.90% | 2,860,942 |
| Jun 22, 2026 | $171.00 | $173.70 | $167.77 | $170.89 | -1.01% | 3,288,019 |
| Jun 18, 2026 | $173.43 | $174.41 | $171.10 | $172.63 | -1.53% | 4,124,179 |
| Jun 17, 2026 | $181.00 | $183.15 | $172.46 | $175.31 | -3.95% | 3,822,647 |
| Jun 16, 2026 | $181.26 | $184.47 | $181.10 | $182.52 | +0.78% | 2,888,468 |
| Jun 15, 2026 | $181.66 | $182.32 | $178.04 | $181.11 | -0.30% | 2,984,279 |
| Jun 12, 2026 | $182.27 | $183.70 | $180.91 | $181.66 | +0.45% | 1,486,200 |
| Jun 11, 2026 | $176.15 | $181.85 | $175.96 | $180.84 | +2.40% | 2,210,544 |
| Jun 10, 2026 | $176.30 | $178.38 | $173.88 | $176.61 | +0.44% | 1,986,826 |
| Jun 9, 2026 | $176.51 | $177.30 | $173.75 | $175.84 | -0.03% | 2,191,888 |
| Jun 8, 2026 | $183.39 | $183.39 | $175.58 | $175.90 | -4.70% | 2,666,079 |
| Jun 5, 2026 | $184.49 | $187.43 | $183.36 | $184.58 | +1.02% | 1,618,534 |
| Jun 4, 2026 | $185.70 | $186.26 | $180.07 | $182.71 | -0.27% | 1,564,094 |
| Jun 3, 2026 | $184.19 | $188.13 | $182.30 | $183.20 | -0.48% | 1,518,842 |
| Jun 2, 2026 | $186.86 | $187.17 | $182.00 | $184.09 | -1.24% | 1,297,707 |
| Jun 1, 2026 | $192.30 | $193.00 | $183.54 | $186.40 | -3.93% | 1,890,220 |
| May 29, 2026 | $195.33 | $196.33 | $193.01 | $194.03 | -1.53% | 2,836,872 |
| May 28, 2026 | $197.22 | $198.44 | $195.72 | $197.04 | -0.39% | 1,359,545 |
| May 27, 2026 | $194.70 | $200.00 | $194.28 | $197.82 | +3.51% | 1,957,389 |
| May 26, 2026 | $196.00 | $196.08 | $190.20 | $191.12 | -1.88% | 2,139,250 |
| May 22, 2026 | $190.56 | $195.07 | $190.51 | $194.78 | +2.31% | 1,621,035 |
| May 21, 2026 | $188.58 | $192.77 | $186.75 | $190.39 | -0.24% | 1,572,396 |
| May 20, 2026 | $191.68 | $192.12 | $188.00 | $190.84 | -1.02% | 1,615,272 |
| May 19, 2026 | $192.24 | $195.91 | $189.80 | $192.80 | +0.56% | 2,043,643 |
| May 18, 2026 | $186.25 | $191.87 | $186.25 | $191.73 | +2.54% | 1,678,170 |
| May 15, 2026 | $190.38 | $190.65 | $186.18 | $186.98 | -1.75% | 1,599,552 |
| May 14, 2026 | $196.49 | $196.58 | $189.83 | $190.32 | -2.73% | 1,592,082 |
| May 13, 2026 | $191.41 | $196.58 | $190.35 | $195.67 | +1.96% | 3,303,226 |
| May 12, 2026 | $190.45 | $192.63 | $188.55 | $191.91 | +1.42% | 1,829,954 |
| May 11, 2026 | $185.76 | $189.69 | $183.69 | $189.23 | +1.77% | 2,315,970 |
| May 8, 2026 | $187.00 | $187.77 | $184.76 | $185.94 | -0.60% | 1,587,775 |
| May 7, 2026 | $185.46 | $187.35 | $182.84 | $187.06 | +0.35% | 1,833,366 |
| May 6, 2026 | $185.35 | $187.55 | $184.13 | $186.41 | +0.81% | 2,400,092 |
| May 5, 2026 | $181.67 | $186.39 | $181.64 | $184.91 | +1.59% | 1,702,226 |
| May 4, 2026 | $181.54 | $183.00 | $180.40 | $182.01 | -0.18% | 1,714,619 |
| May 1, 2026 | $186.59 | $188.08 | $180.18 | $182.34 | -1.83% | 1,794,126 |
| Apr 30, 2026 | $187.22 | $189.43 | $181.45 | $185.74 | -1.81% | 3,217,026 |
| Apr 29, 2026 | $188.50 | $190.09 | $187.03 | $189.16 | +0.66% | 2,464,367 |
| Apr 28, 2026 | $188.99 | $189.80 | $186.59 | $187.92 | +0.77% | 1,784,851 |
| Apr 27, 2026 | $191.56 | $192.81 | $186.15 | $186.49 | -2.61% | 2,413,619 |
| Apr 24, 2026 | $191.63 | $193.07 | $190.08 | $191.48 | -0.32% | 1,607,716 |
| Apr 23, 2026 | $189.68 | $193.50 | $189.62 | $192.10 | +1.83% | 1,637,810 |
| Apr 22, 2026 | $188.55 | $189.96 | $187.76 | $188.65 | -0.03% | 1,421,552 |
| Apr 21, 2026 | $191.24 | $191.95 | $188.22 | $188.71 | -1.43% | 1,258,430 |
| Apr 20, 2026 | $194.10 | $195.68 | $191.06 | $191.45 | -0.61% | 2,084,717 |
| Apr 17, 2026 | $190.17 | $194.91 | $189.65 | $192.63 | +0.66% | 3,200,920 |
| Apr 16, 2026 | $192.00 | $193.29 | $190.72 | $191.36 | -0.28% | 1,740,680 |
| Apr 15, 2026 | $196.67 | $197.53 | $191.74 | $191.89 | -2.93% | 2,131,540 |
| Apr 14, 2026 | $196.12 | $200.39 | $193.93 | $197.68 | +0.04% | 2,588,331 |
| Apr 13, 2026 | $200.24 | $201.37 | $196.85 | $197.61 | -2.32% | 2,357,780 |
| Apr 10, 2026 | $210.79 | $211.09 | $202.19 | $202.31 | -4.05% | 1,885,525 |
| Apr 9, 2026 | $207.60 | $210.92 | $207.00 | $210.84 | +0.89% | 1,489,457 |
| Apr 8, 2026 | $207.32 | $209.02 | $206.27 | $208.99 | +0.97% | 1,283,842 |
| Apr 7, 2026 | $207.64 | $208.84 | $205.95 | $206.98 | -0.48% | 1,781,870 |
| Apr 6, 2026 | $205.45 | $208.84 | $204.99 | $207.97 | +0.86% | 1,474,497 |
| Apr 2, 2026 | $202.80 | $206.49 | $200.83 | $206.19 | +1.63% | 1,686,227 |
| Apr 1, 2026 | $203.39 | $205.21 | $199.62 | $202.89 | -2.41% | 2,245,649 |
| Mar 31, 2026 | $215.07 | $215.19 | $205.54 | $207.89 | -2.65% | 2,473,282 |
| Mar 30, 2026 | $213.55 | $215.28 | $211.38 | $213.55 | -0.08% | 1,617,398 |
| Mar 27, 2026 | $210.93 | $216.08 | $210.45 | $213.73 | +1.57% | 1,715,047 |
| Mar 26, 2026 | $215.28 | $217.16 | $209.95 | $210.43 | -3.03% | 2,009,783 |
| Mar 25, 2026 | $215.84 | $217.64 | $212.18 | $217.00 | +0.84% | 1,170,979 |
| Mar 24, 2026 | $214.28 | $217.39 | $212.30 | $215.20 | +0.01% | 1,171,373 |
| Mar 23, 2026 | $211.30 | $216.39 | $210.26 | $215.17 | +2.39% | 1,712,721 |
| Mar 20, 2026 | $211.69 | $212.37 | $208.98 | $210.14 | -0.21% | 5,666,597 |
| Mar 19, 2026 | $212.19 | $212.71 | $209.13 | $210.58 | -1.01% | 2,274,955 |
| Mar 18, 2026 | $216.71 | $218.17 | $212.21 | $212.72 | -2.29% | 1,813,170 |
| Mar 17, 2026 | $220.93 | $221.02 | $214.81 | $217.71 | -1.09% | 1,183,783 |
| Mar 16, 2026 | $219.22 | $221.38 | $218.01 | $220.11 | +1.39% | 1,403,260 |
| Mar 13, 2026 | $218.30 | $219.99 | $216.22 | $217.09 | +0.74% | 1,160,485 |
| Mar 12, 2026 | $217.01 | $219.69 | $214.66 | $215.50 | -1.08% | 1,423,418 |
| Mar 11, 2026 | $218.08 | $219.14 | $214.85 | $217.85 | -0.53% | 1,283,500 |
| Mar 10, 2026 | $219.78 | $222.25 | $216.58 | $219.00 | -1.70% | 1,569,207 |
| Mar 9, 2026 | $223.88 | $224.92 | $220.22 | $222.78 | -0.98% | 2,150,428 |
| Mar 6, 2026 | $225.61 | $227.29 | $224.03 | $224.99 | -0.70% | 1,270,458 |
| Mar 5, 2026 | $229.21 | $229.84 | $225.22 | $226.58 | -2.36% | 1,765,500 |
| Mar 4, 2026 | $234.96 | $236.02 | $230.18 | $232.05 | -0.90% | 1,249,102 |
| Mar 3, 2026 | $234.04 | $236.66 | $232.74 | $234.16 | -0.65% | 1,168,397 |
| Mar 2, 2026 | $235.43 | $239.48 | $234.74 | $235.69 | -0.25% | 1,073,134 |
| Feb 27, 2026 | $232.17 | $236.78 | $232.17 | $236.28 | +2.06% | 2,290,091 |
| Feb 26, 2026 | $230.43 | $232.60 | $229.75 | $231.50 | +0.81% | 1,422,310 |
| Feb 25, 2026 | $229.54 | $231.15 | $225.56 | $229.64 | -0.25% | 1,666,343 |
| Feb 24, 2026 | $225.83 | $230.48 | $225.83 | $230.21 | +1.83% | 1,619,010 |
| Feb 23, 2026 | $220.37 | $227.80 | $218.15 | $226.07 | +1.94% | 1,890,109 |
| Feb 20, 2026 | $220.74 | $222.30 | $217.48 | $221.77 | +0.85% | 2,742,460 |
| Feb 19, 2026 | $222.66 | $223.49 | $218.75 | $219.91 | -0.96% | 1,618,365 |
| Feb 18, 2026 | $219.66 | $222.25 | $215.61 | $222.04 | +1.20% | 2,469,098 |
| Feb 17, 2026 | $221.08 | $222.06 | $214.62 | $219.40 | -1.43% | 2,696,965 |
| Feb 13, 2026 | $227.05 | $227.20 | $221.36 | $222.58 | -1.63% | 2,200,400 |
| Feb 12, 2026 | $231.03 | $232.76 | $226.09 | $226.26 | -1.99% | 2,447,176 |
| Feb 11, 2026 | $228.71 | $232.04 | $227.00 | $230.85 | +0.81% | 3,268,803 |
| Feb 10, 2026 | $230.50 | $231.59 | $227.29 | $229.00 | -0.67% | 2,957,998 |
| Feb 9, 2026 | $232.18 | $234.87 | $230.04 | $230.54 | -0.43% | 2,482,489 |
| Feb 6, 2026 | $225.60 | $234.43 | $225.60 | $231.53 | +3.19% | 3,831,002 |
| Feb 5, 2026 | $218.85 | $225.55 | $215.90 | $224.38 | +9.03% | 5,700,300 |
| Feb 4, 2026 | $203.14 | $205.96 | $202.00 | $205.79 | +2.14% | 3,342,838 |
| Feb 3, 2026 | $196.19 | $204.41 | $195.72 | $201.47 | +1.75% | 2,037,068 |
| Feb 2, 2026 | $197.34 | $198.18 | $193.70 | $198.01 | +1.67% | 1,672,917 |
| Jan 30, 2026 | $190.32 | $194.79 | $189.48 | $194.75 | +2.21% | 1,401,747 |
| Jan 29, 2026 | $193.26 | $195.70 | $189.85 | $190.54 | -0.76% | 1,963,724 |
| Jan 28, 2026 | $191.63 | $193.04 | $189.36 | $192.00 | +0.19% | 1,301,669 |
| Jan 27, 2026 | $189.76 | $191.91 | $188.79 | $191.63 | +0.87% | 1,258,118 |
| Jan 26, 2026 | $191.87 | $192.01 | $188.88 | $189.97 | -0.64% | 1,491,567 |
| Jan 23, 2026 | $191.36 | $192.76 | $189.11 | $191.20 | +0.29% | 2,524,488 |
| Jan 22, 2026 | $195.54 | $196.16 | $190.54 | $190.65 | -2.76% | 1,688,403 |
| Jan 21, 2026 | $197.67 | $198.33 | $194.15 | $196.07 | -1.41% | 2,100,029 |
| Jan 20, 2026 | $198.67 | $201.51 | $196.33 | $198.87 | +0.56% | 2,228,690 |
| Jan 16, 2026 | $200.43 | $201.86 | $196.23 | $197.76 | -1.65% | 3,971,948 |
| Jan 15, 2026 | $198.01 | $201.72 | $197.70 | $201.07 | +0.98% | 1,294,498 |
| Jan 14, 2026 | $195.71 | $200.50 | $193.17 | $199.12 | +1.96% | 1,888,454 |
| Jan 13, 2026 | $193.10 | $196.66 | $192.96 | $195.29 | +1.12% | 1,826,321 |
| Jan 12, 2026 | $190.67 | $194.89 | $190.40 | $193.13 | +2.15% | 1,766,940 |
| Jan 9, 2026 | $184.87 | $190.43 | $184.00 | $189.07 | +2.34% | 1,855,615 |
| Jan 8, 2026 | $179.00 | $185.43 | $178.65 | $184.75 | +2.60% | 1,412,833 |
| Jan 7, 2026 | $182.10 | $183.27 | $179.91 | $180.07 | +0.44% | 2,120,506 |
| Jan 6, 2026 | $180.06 | $182.40 | $179.23 | $179.28 | -0.39% | 1,775,258 |
| Jan 5, 2026 | $184.10 | $185.00 | $179.78 | $179.99 | -1.33% | 1,689,701 |
| Jan 2, 2026 | $181.98 | $184.44 | $180.72 | $182.41 | +0.24% | 1,192,505 |
| Dec 31, 2025 | $182.19 | $183.74 | $181.81 | $181.98 | -0.12% | 924,561 |
| Dec 30, 2025 | $180.55 | $183.30 | $180.21 | $182.19 | +0.79% | 1,008,005 |
| Dec 29, 2025 | $184.36 | $184.61 | $180.30 | $180.77 | -1.86% | 1,869,807 |
| Dec 26, 2025 | $184.58 | $185.12 | $183.58 | $184.20 | -0.32% | 814,734 |
| Dec 24, 2025 | $183.09 | $184.96 | $182.61 | $184.80 | +1.19% | 458,464 |
| Dec 23, 2025 | $185.00 | $185.00 | $178.80 | $182.62 | -2.02% | 1,750,208 |
| Dec 22, 2025 | $187.56 | $188.00 | $184.09 | $186.38 | -1.52% | 1,354,660 |
| Dec 19, 2025 | $188.10 | $191.15 | $187.21 | $189.26 | +0.58% | 3,558,737 |
| Dec 18, 2025 | $188.51 | $190.04 | $186.84 | $188.16 | -0.41% | 1,022,619 |
| Dec 17, 2025 | $188.82 | $190.19 | $187.69 | $188.94 | +0.42% | 1,069,677 |
| Dec 16, 2025 | $189.00 | $189.85 | $186.85 | $188.15 | +0.02% | 1,475,890 |
| Dec 15, 2025 | $186.45 | $188.63 | $184.38 | $188.11 | +3.45% | 2,213,258 |
| Dec 12, 2025 | $182.04 | $183.70 | $180.97 | $181.83 | +0.14% | 1,020,121 |
| Dec 11, 2025 | $180.69 | $182.60 | $180.00 | $181.58 | +0.84% | 1,058,309 |
| Dec 10, 2025 | $179.13 | $180.89 | $178.32 | $180.06 | +0.72% | 2,083,607 |
| Dec 9, 2025 | $180.94 | $181.62 | $175.57 | $178.78 | -1.11% | 1,333,976 |
| Dec 8, 2025 | $181.29 | $182.27 | $179.16 | $180.78 | -0.83% | 1,824,440 |
| Dec 5, 2025 | $181.53 | $183.25 | $180.56 | $182.30 | -0.09% | 1,084,382 |
| Dec 4, 2025 | $181.99 | $182.58 | $179.43 | $182.46 | +1.01% | 1,295,304 |
| Dec 3, 2025 | $183.63 | $185.43 | $180.45 | $180.63 | -1.17% | 1,437,226 |
| Dec 2, 2025 | $184.48 | $185.00 | $180.21 | $182.77 | -1.25% | 1,648,198 |
| Dec 1, 2025 | $187.73 | $187.99 | $184.92 | $185.08 | -1.60% | 1,289,245 |
| Nov 28, 2025 | $188.00 | $189.49 | $187.50 | $188.08 | -0.06% | 527,740 |
| Nov 26, 2025 | $188.39 | $189.05 | $187.04 | $188.20 | +0.78% | 1,061,917 |
| Nov 25, 2025 | $186.22 | $186.96 | $185.40 | $186.75 | +0.51% | 1,341,927 |
| Nov 24, 2025 | $186.29 | $187.94 | $185.11 | $185.80 | -0.11% | 2,821,573 |
| Nov 21, 2025 | $184.10 | $187.00 | $181.83 | $186.00 | +1.83% | 1,874,466 |
| Nov 20, 2025 | $181.65 | $185.08 | $180.95 | $182.66 | +0.10% | 1,512,006 |
| Nov 19, 2025 | $181.91 | $183.01 | $181.41 | $182.48 | -0.25% | 1,374,397 |
| Nov 18, 2025 | $179.11 | $184.56 | $178.86 | $182.93 | +2.20% | 2,216,023 |
| Nov 17, 2025 | $180.32 | $184.60 | $178.87 | $179.00 | -0.11% | 2,295,413 |
| Nov 14, 2025 | $179.24 | $180.55 | $177.17 | $179.20 | +0.60% | 1,595,826 |
| Nov 13, 2025 | $178.22 | $181.44 | $177.69 | $178.14 | -0.07% | 1,924,740 |
| Nov 12, 2025 | $173.53 | $179.44 | $173.39 | $178.26 | +3.21% | 2,426,738 |
| Nov 11, 2025 | $170.01 | $174.34 | $169.84 | $172.72 | +2.26% | 2,037,545 |
| Nov 10, 2025 | $169.86 | $169.91 | $164.02 | $168.91 | -1.00% | 2,248,231 |
| Nov 7, 2025 | $168.78 | $171.39 | $168.00 | $170.61 | +1.77% | 1,260,915 |
| Nov 6, 2025 | $168.65 | $170.30 | $167.29 | $167.64 | -1.32% | 1,612,480 |
| Nov 5, 2025 | $166.14 | $170.22 | $165.31 | $169.88 | +2.37% | 2,199,176 |
| Nov 4, 2025 | $162.42 | $166.88 | $161.67 | $165.95 | +2.24% | 2,084,479 |
| Nov 3, 2025 | $168.22 | $168.66 | $161.43 | $162.31 | -4.32% | 2,657,399 |
| Oct 31, 2025 | $171.49 | $171.71 | $166.41 | $169.63 | -0.89% | 2,501,092 |
| Oct 30, 2025 | $172.13 | $172.93 | $163.09 | $171.16 | -2.35% | 4,296,791 |
| Oct 29, 2025 | $178.73 | $179.17 | $173.50 | $175.28 | -2.76% | 3,128,835 |
| Oct 28, 2025 | $179.66 | $182.36 | $179.41 | $180.25 | -0.66% | 1,761,018 |
| Oct 27, 2025 | $179.95 | $181.50 | $178.94 | $181.45 | +1.15% | 1,335,152 |
| Oct 24, 2025 | $182.90 | $182.90 | $179.31 | $179.38 | -1.21% | 1,217,569 |
| Oct 23, 2025 | $184.25 | $184.76 | $180.90 | $181.58 | -1.42% | 1,139,340 |
| Oct 22, 2025 | $185.74 | $186.13 | $181.81 | $184.20 | -1.04% | 1,254,747 |
| Oct 21, 2025 | $187.30 | $187.52 | $185.31 | $186.13 | -0.04% | 905,986 |
| Oct 20, 2025 | $187.52 | $189.03 | $184.07 | $186.21 | – | 1,433,335 |
Seasonality
HSY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 3.8% | 1.0% | 0.3% | 1.5% | -2.1% | 5.0% | 0.3% | -2.3% | -1.3% | 3.3% | 0.3% |
| Months up | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 7.0% | 22.1% | -12.0% | -10.7% | 5.3% | -9.6% | -0.2% | 1.5% | -10.6% | 5.1% | ||
| 2025 | -11.9% | 16.7% | -1.0% | -2.2% | -3.1% | 3.3% | 12.2% | -0.5% | 1.8% | -9.3% | 11.7% | -3.2% |
| 2024 | 3.8% | -2.2% | 3.5% | -0.3% | 2.7% | -7.1% | 7.4% | -1.6% | -0.7% | -7.4% | -0.0% | -3.8% |
| 2023 | -3.0% | 6.6% | 6.8% | 7.3% | -4.5% | -3.9% | -7.4% | -6.6% | -6.9% | -6.4% | 0.9% | -0.8% |
| 2022 | 1.9% | 3.1% | 7.1% | 4.2% | -5.8% | 1.6% | 5.9% | -1.0% | -1.9% | 8.3% | -1.0% | -1.5% |
| 2021 | -4.5% | 0.7% | 8.6% | 3.9% | 5.8% | 0.7% | 2.7% | -0.2% | -4.8% | 3.6% | 1.7% | 9.0% |
| 2020 | 5.6% | -6.8% | -8.0% | -0.1% | 3.1% | -4.5% | 12.2% | 2.8% | -3.6% | -4.1% | 8.2% | 3.0% |
| 2019 | -1.0% | 5.0% | 3.7% | 8.7% | 6.3% | 1.6% | 13.2% | 5.0% | -2.2% | -5.2% | 1.4% | -0.8% |
| 2018 | -2.8% | -10.3% | 0.7% | -7.1% | -1.4% | 3.4% | 5.5% | 3.1% | 1.5% | 5.0% | 1.8% | -1.0% |
| 2017 | 2.0% | 3.3% | 0.8% | -1.0% | 7.1% | -6.9% | -1.9% | 0.2% | 4.1% | -2.7% | 5.1% | 2.3% |