The Hershey Company (HSY) NYSE

184.09

-2.31(-1.24%)

Updated at June 02 04:00PM

Currency In USD

HSY Historical Return

If you invested $1000 in The Hershey Company (HSY) 10 years ago, it would be worth $2,483.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,183.93, while $1000 invested 1 year ago would be worth $1,153.81. This corresponds to total returns of 148.33%, 18.39%, 15.38%, respectively, with annualized returns of 9.52%, 3.43%, 15.38%.

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
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
May 26, 2026	196	191.12	191.12	196.08	190.2	2.14M
May 22, 2026	190.56	194.78	194.78	195.07	190.51	284,062
May 21, 2026	188.58	190.39	190.39	192.77	186.75	1.57M
May 20, 2026	191.68	190.84	190.84	191.8	188	1.14M
May 19, 2026	192.24	192.8	192.8	195.91	189.8	2.04M
May 18, 2026	186.25	191.73	191.73	191.87	186.25	1.67M
May 15, 2026	190.38	186.98	186.98	190.65	186.18	1.6M
May 14, 2026	196.49	190.32	190.32	196.58	189.83	1.59M
May 13, 2026	191.41	195.67	195.67	196.58	190.35	3.3M
May 12, 2026	190.45	191.91	191.91	192.63	188.55	1.83M
May 11, 2026	185.76	189.23	189.23	189.69	183.69	2.22M
May 08, 2026	187	185.94	185.94	187.77	184.76	1.57M
May 07, 2026	185.46	187.06	187.06	187.35	182.84	1.81M
May 06, 2026	185.35	186.41	186.41	187.55	184.13	2.38M
May 05, 2026	181.67	184.91	184.91	186.39	181.64	1.63M
May 04, 2026	181.54	182.01	182.01	183	180.4	1.71M
May 01, 2026	186.59	182.34	182.34	188.08	180.18	1.79M
April 30, 2026	187.22	185.74	185.74	189.43	181.45	3.18M
April 29, 2026	188.5	189.16	189.16	190.09	187.03	2.45M
April 28, 2026	188.99	187.92	187.92	189.8	186.59	1.75M
April 27, 2026	191.56	186.49	186.49	192.81	186.15	2.41M
April 24, 2026	191.63	191.48	191.48	193.07	190.08	1.61M
April 23, 2026	189.68	192.1	192.1	193.5	189.62	1.64M
April 22, 2026	188.55	188.65	188.65	189.96	187.76	1.42M
April 21, 2026	191.24	188.71	188.71	191.95	188.22	1.26M
April 20, 2026	194.1	191.45	191.45	195.68	191.06	2.07M
April 17, 2026	190.17	192.63	192.63	194.91	189.65	3.19M
April 16, 2026	192	191.36	191.36	193.29	190.72	1.73M
April 15, 2026	196.67	191.89	191.89	197.53	191.74	2.13M
April 14, 2026	196.12	197.68	197.68	200.39	193.93	2.34M
April 13, 2026	200.24	197.61	197.61	201.37	196.85	2.36M
April 10, 2026	210.79	202.31	202.31	211.09	202.19	1.85M
April 09, 2026	207.6	210.84	210.84	210.92	207	1.49M
April 08, 2026	207.32	208.99	208.99	209.02	206.27	1.28M
April 07, 2026	207.64	206.98	206.98	208.84	205.95	1.78M
April 06, 2026	205.45	207.97	207.97	208.84	204.99	1.47M
April 02, 2026	202.8	206.19	206.19	206.49	200.83	1.69M
April 01, 2026	203.39	202.89	202.89	205.21	199.62	2.24M
March 31, 2026	215.07	207.9	207.89	215.14	205.54	2.05M
March 30, 2026	213.55	213.55	213.55	215.28	211.38	1.62M
March 27, 2026	210.93	213.73	213.73	216.08	210.45	1.71M
March 26, 2026	215.28	210.43	210.43	217.16	209.95	2M
March 25, 2026	215.84	217	217	217.64	212.18	1.12M
March 24, 2026	214.28	215.2	215.2	217.39	212.3	1.17M
March 23, 2026	211.3	215.17	215.17	216.39	210.26	1.66M
March 20, 2026	211.69	210.14	210.14	212.37	208.98	5.67M
March 19, 2026	212.19	210.58	210.58	212.71	209.13	2.26M
March 18, 2026	216.71	212.72	212.72	218.17	212.21	1.81M
March 17, 2026	220.93	217.71	217.71	221.02	214.81	1.18M
March 16, 2026	219.22	220.11	220.11	221.38	218.01	1.4M
March 13, 2026	218.3	217.09	217.09	219.99	216.22	1.14M
March 12, 2026	217.01	215.5	215.64	219.67	214.66	1.42M
March 11, 2026	218.08	217.85	217.85	219.14	214.85	1.27M
March 10, 2026	219.78	219	219	222.25	216.58	1.53M
March 09, 2026	223.88	222.78	222.78	224.92	220.22	2.15M