If you invested $1000 in The Hershey Company (HSY) 10 years ago, it would be worth $2,106.1 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,042.84, while $1000 invested 1 year ago would be worth $832.72. This corresponds to total returns of 110.61%, 4.28%, -16.73%, respectively, with annualized returns of 7.73%, 0.84%, -16.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 159 | 160.19 | 160.19 | 161 | 158.78 | 1.19M |
| October 01, 2026 | 156.71 | 159.3 | 159.3 | 160.2 | 156.16 | 2.1M |
| September 30, 2026 | 162.98 | 157.61 | 157.61 | 163.14 | 157.44 | 1.88M |
| September 29, 2026 | 162.68 | 161.41 | 161.41 | 163.68 | 160.61 | 1.64M |
| September 28, 2026 | 166.04 | 164.41 | 164.41 | 166.77 | 164.31 | 1.4M |
| September 25, 2026 | 166.5 | 166.37 | 166.37 | 167.75 | 166.04 | 975,613 |
| September 24, 2026 | 169.33 | 166.88 | 166.88 | 170.12 | 166.55 | 975,077 |
| September 23, 2026 | 168.73 | 168.45 | 168.45 | 169.71 | 167.48 | 1.05M |
| September 22, 2026 | 169.12 | 168.46 | 168.46 | 169.57 | 168.04 | 1.17M |
| September 21, 2026 | 170 | 167.9 | 167.9 | 170.5 | 167.09 | 1.37M |
| September 18, 2026 | 168.12 | 169.79 | 169.79 | 170.49 | 166.69 | 4.09M |
| September 17, 2026 | 171.48 | 168.33 | 168.33 | 171.56 | 168.29 | 1.45M |
| September 16, 2026 | 171.09 | 170.79 | 170.79 | 172.72 | 170.69 | 1.04M |
| September 15, 2026 | 173 | 170.42 | 170.42 | 173.66 | 169.42 | 2.04M |
| September 11, 2026 | 175.05 | 173.32 | 173.32 | 175.39 | 172.84 | 1.01M |
| September 10, 2026 | 173.92 | 174.34 | 174.34 | 176.2 | 173.22 | 1.33M |
| September 09, 2026 | 173 | 172.19 | 172.19 | 173.3 | 169.71 | 1.46M |
| September 08, 2026 | 172.49 | 173.27 | 173.27 | 175 | 170.39 | 1.21M |
| September 04, 2026 | 173.42 | 173.15 | 173.15 | 174.88 | 172.84 | 1.49M |
| September 03, 2026 | 174.26 | 175.06 | 175.06 | 176.55 | 172.02 | 1.25M |
| September 02, 2026 | 176.67 | 177.43 | 177.43 | 179.26 | 174.95 | 1M |
| September 01, 2026 | 177.16 | 176 | 176 | 179.19 | 175.89 | 1.55M |
| August 31, 2026 | 179.18 | 176.21 | 176.21 | 179.18 | 175.29 | 1.68M |
| August 28, 2026 | 182.2 | 179.05 | 179.05 | 184.1 | 179 | 821,271 |
| August 27, 2026 | 181.94 | 181.32 | 181.32 | 183.13 | 180.07 | 998,288 |
| August 26, 2026 | 186.76 | 185.35 | 185.35 | 187.59 | 185.29 | 726,279 |
| August 25, 2026 | 188.13 | 187.18 | 187.18 | 188.91 | 186.01 | 932,232 |
| August 24, 2026 | 187.98 | 189.94 | 189.94 | 190.25 | 187 | 1.07M |
| August 21, 2026 | 187.62 | 186.46 | 186.46 | 188.73 | 185.46 | 927,334 |
| August 20, 2026 | 187 | 188.31 | 188.31 | 190.46 | 186.79 | 1.05M |
| August 19, 2026 | 184.65 | 188.79 | 188.79 | 189.83 | 184.54 | 1.25M |
| August 18, 2026 | 183.01 | 183.45 | 183.45 | 184.15 | 181.18 | 937,834 |
| August 17, 2026 | 182.4 | 181.06 | 181.06 | 184.12 | 180.16 | 1.05M |
| August 14, 2026 | 184.93 | 184.22 | 184.22 | 185.95 | 183.56 | 818,332 |
| August 13, 2026 | 185.09 | 186.12 | 186.12 | 186.69 | 184.94 | 1.08M |
| August 12, 2026 | 180.57 | 184.23 | 184.23 | 184.46 | 179.2 | 965,150 |
| August 11, 2026 | 181 | 181.98 | 181.98 | 183.32 | 180.72 | 1.59M |
| August 10, 2026 | 181.07 | 182.75 | 182.75 | 182.88 | 180.21 | 1.37M |
| August 07, 2026 | 182.21 | 182.35 | 182.35 | 184.09 | 181.5 | 1.03M |
| August 06, 2026 | 180.78 | 183.02 | 183.02 | 183.08 | 179.38 | 1.35M |
| August 05, 2026 | 180 | 179.58 | 179.58 | 180.08 | 177.81 | 1.26M |
| August 04, 2026 | 177.3 | 179.04 | 179.04 | 179.17 | 173.59 | 1.65M |
| August 03, 2026 | 177.06 | 177.67 | 177.67 | 180.62 | 175.88 | 1.55M |
| July 31, 2026 | 176.19 | 175.05 | 175.05 | 177.37 | 173.91 | 2.17M |
| July 30, 2026 | 182.25 | 177.23 | 177.23 | 183.88 | 177.01 | 1.98M |
| July 29, 2026 | 183.25 | 183.91 | 183.91 | 188.37 | 182.6 | 2.48M |
| July 28, 2026 | 183.2 | 183.39 | 183.39 | 185.9 | 180.86 | 1.97M |
| July 27, 2026 | 175.28 | 180.19 | 180.19 | 180.58 | 175.28 | 2M |
| July 23, 2026 | 170 | 172.14 | 172.14 | 172.46 | 169.25 | 2.11M |
| July 22, 2026 | 171.15 | 172.33 | 172.33 | 172.75 | 170.59 | 1.06M |
| July 21, 2026 | 169.54 | 170.63 | 170.63 | 172.13 | 169.5 | 1.16M |
| July 20, 2026 | 170 | 171.7 | 171.7 | 172.83 | 168.75 | 2.03M |
| July 17, 2026 | 176.89 | 171.42 | 171.42 | 177.66 | 170.89 | 1.09M |
| July 16, 2026 | 171.35 | 174.72 | 174.72 | 176.52 | 170.98 | 1.36M |
| July 15, 2026 | 170.2 | 170.27 | 170.27 | 172.77 | 169.49 | 1.25M |
| July 14, 2026 | 174.5 | 171.46 | 171.46 | 175.26 | 169.93 | 1.36M |
| July 13, 2026 | 172.45 | 175.24 | 175.24 | 177.64 | 171.88 | 1.95M |
| July 10, 2026 | 172.08 | 173.66 | 173.66 | 174.3 | 171.21 | 2.41M |
| July 09, 2026 | 173.09 | 171.65 | 171.65 | 174.03 | 170.85 | 2.61M |
| July 08, 2026 | 176.5 | 174.41 | 174.41 | 177.21 | 173.54 | 1.66M |