The Hershey Company
HSYNYSEConsumer Defensive● Active
$175.90
$-8.68(-4.70%)
Market Cap$35.7B
P/E Ratio—
52W High$239.48
52W Low$160.07
The Hershey Company（HSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hsy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$276.88
May 1, 2023
-36.5% from here
5-Year Low5Y
$140.13
Feb 5, 2025
+25.5% from low
IPO Priceadj.
$0.8437
Mar 17, 1980
+20.7K% since IPO
1 Year Ago
$166.91
Jun 9, 2025
+5.4% in 1Y
5 Years Ago
$172.86
Jun 9, 2021
+1.8% in 5Y
10 Years Ago
$96.42
Jun 9, 2016
+82.4% in 10Y
Historical Price Data · HSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $183.39 | $183.39 | $175.77 | $176.59 | $176.59 | 1.3M | -3.71% |
| Jun 5, 2026 | $184.49 | $187.43 | $183.36 | $184.58 | $184.58 | 1.6M | +0.05% |
| Jun 4, 2026 | $185.70 | $186.26 | $180.07 | $182.71 | $182.71 | 1.6M | -1.61% |
| Jun 3, 2026 | $184.19 | $188.13 | $182.30 | $183.20 | $183.20 | 1.5M | -0.54% |
| Jun 2, 2026 | $186.86 | $187.17 | $182.00 | $184.09 | $184.09 | 1.3M | -1.48% |
| Jun 1, 2026 | $192.30 | $193.00 | $183.54 | $186.40 | $186.40 | 1.9M | -3.07% |
| May 29, 2026 | $195.33 | $196.33 | $193.01 | $194.03 | $194.03 | 2.8M | -0.67% |
| May 28, 2026 | $197.22 | $198.44 | $195.72 | $197.04 | $197.04 | 1.4M | -0.09% |
| May 27, 2026 | $194.70 | $200.00 | $194.28 | $197.82 | $197.82 | 2.0M | +1.60% |
| May 26, 2026 | $196.00 | $196.08 | $190.20 | $191.12 | $191.12 | 2.1M | -2.49% |
| May 22, 2026 | $190.56 | $195.07 | $190.51 | $194.78 | $194.78 | 1.6M | +2.21% |
| May 21, 2026 | $188.58 | $192.77 | $186.75 | $190.39 | $190.39 | 1.6M | +0.96% |
| May 20, 2026 | $191.68 | $192.12 | $188.00 | $190.84 | $190.84 | 1.6M | -0.44% |
| May 19, 2026 | $192.24 | $195.91 | $189.80 | $192.80 | $192.80 | 2.0M | +0.29% |
| May 18, 2026 | $186.25 | $191.87 | $186.25 | $191.73 | $191.73 | 1.7M | +2.94% |
| May 15, 2026 | $190.38 | $190.65 | $186.18 | $186.98 | $186.98 | 1.6M | -1.79% |
| May 14, 2026 | $196.49 | $196.58 | $189.83 | $190.32 | $190.32 | 1.6M | -3.14% |
| May 13, 2026 | $191.41 | $196.58 | $190.35 | $195.67 | $195.67 | 3.3M | +2.23% |
| May 12, 2026 | $190.45 | $192.63 | $188.55 | $191.91 | $191.91 | 1.8M | +0.77% |
| May 11, 2026 | $185.76 | $189.69 | $183.69 | $189.23 | $189.23 | 2.3M | +1.87% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HSY
Jan 1 → Dec 31 · 6 years2026-3.0%$181.98 → $176.59
-3.0%
2025+6.3%$171.20 → $181.98
+6.3%
2024-8.7%$185.53 → $169.35
-8.7%
2023-19.1%$230.44 → $186.44
-19.1%
2022+20.1%$192.88 → $231.57
+20.1%
2021+11.8%$173.11 → $193.47
+11.8%
Best Year2022 · +20.1%
Worst Year2023 · -19.1%
Positive Years3 / 6
Avg Annual Return+1.2%
6Y Total Return+2.0%
6Y CAGR~+0.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in HSY?
If you invested $1,000 in HSY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,824
Total Return+82.4%
CAGR~+6.2% / yr
Profit+$824
Based on Jun 9, 2016 · $96.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Hershey Company（HSY）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $175.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSY 历史股价FMP 日线复权 OHLCV