The Hershey Company (HSY) NYSE

Currency In USD

HSY Historical Return

If you invested $1000 in The Hershey Company (HSY) 10 years ago, it would be worth $2,068.79 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,165.01, while $1000 invested 1 year ago would be worth $1,046.76. This corresponds to total returns of 106.88%, 16.5%, 4.68%, respectively, with annualized returns of 7.54%, 3.1%, 4.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2026	180.37	175.95	175.95	182.11	175.42	1.92M
July 06, 2026	182.11	177.51	177.51	183.38	176.67	2.44M
July 02, 2026	180.37	182.14	182.14	183.24	179.03	2.21M
July 01, 2026	175.22	178.67	178.67	180.95	175.22	2.52M
June 30, 2026	178.76	175.45	175.45	179.4	174.91	2.19M
June 29, 2026	179.95	181.58	181.58	181.67	178.82	1.34M
June 26, 2026	177.62	179.11	179.11	179.74	176.67	1.86M
June 25, 2026	182.99	176.68	176.68	182.99	176.63	2.05M
June 24, 2026	180	183.04	183.04	183.56	180	2.45M
June 23, 2026	174.68	179.27	179.27	179.41	173.41	2.56M
June 22, 2026	171	170.89	170.89	173.7	167.77	3.29M
June 18, 2026	173.43	172.63	172.63	174.41	171.1	5.15M
June 17, 2026	181	175.31	175.31	183.15	172.46	3.82M
June 16, 2026	181.26	182.52	182.52	184.47	181.1	2.89M
June 15, 2026	181.66	181.11	181.11	182.32	178.04	2.98M
June 12, 2026	182.27	181.66	181.66	183.7	180.91	1.44M
June 11, 2026	176.15	180.84	180.84	181.85	175.96	2.21M
June 10, 2026	176.3	176.61	176.61	178.38	173.88	1.95M
June 09, 2026	176.51	175.84	175.84	177.3	173.75	2.18M
June 08, 2026	183.39	175.9	175.9	183.39	175.58	2.6M
June 05, 2026	184.49	184.58	184.58	187.43	183.36	1.61M
June 04, 2026	185.7	182.71	182.71	186.26	180.07	1.44M
June 03, 2026	184.19	183.2	183.2	188.12	182.3	1.13M
June 02, 2026	186.86	184.09	184.09	187.17	182	1.28M
June 01, 2026	192.3	186.4	186.4	193	183.54	1.86M
May 29, 2026	195.33	194.03	194.03	196.33	193.01	2.76M
May 28, 2026	197.22	197.04	197.04	198.44	195.72	1.36M
May 27, 2026	194.7	197.82	197.82	200	194.28	1.96M