The Hershey Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	249.00	249.00	249.00	249.00	77.358	0
2023-02-27	249.00	249.00	249.00	249.00	77.358	120
2023-02-24	247.76	247.76	247.76	247.76	76.973	0
2023-02-23	247.76	247.76	247.76	247.76	76.973	0
2023-02-22	247.76	247.76	247.76	247.76	76.973	192
2023-02-17	246.25	246.25	246.25	246.25	76.504	0
2023-02-16	246.25	246.25	246.25	246.25	76.504	0
2023-02-15	246.25	246.25	246.25	246.25	76.163	0
2023-02-14	246.25	246.25	246.25	246.25	76.163	0
2023-02-13	246.25	246.25	246.25	246.25	76.163	0
2023-02-10	246.25	246.25	246.25	246.25	76.163	0
2023-02-09	246.25	246.25	246.25	246.25	76.163	0
2023-02-08	246.25	246.25	246.25	246.25	76.163	0
2023-02-07	246.25	246.25	246.25	246.25	76.163	18
2023-02-06	235.20	235.20	235.20	235.20	72.746	0
2023-02-03	235.20	235.20	235.20	235.20	72.746	0
2023-02-02	220.37	235.20	220.37	235.20	72.746	273
2023-02-01	222.21	222.21	222.21	222.21	68.728	0
2023-01-31	222.21	222.21	222.21	222.21	68.728	0
2023-01-30	222.21	222.21	222.21	222.21	68.728	0
2023-01-27	222.21	222.21	222.21	222.21	68.728	0
2023-01-26	222.21	222.21	222.21	222.21	68.728	0
2023-01-25	222.21	222.21	222.21	222.21	68.728	0
2023-01-24	222.21	222.21	222.21	222.21	68.728	0
2023-01-23	222.21	222.21	222.21	222.21	68.728	0
2023-01-20	222.90	222.90	222.21	222.21	68.728	15
2023-01-19	223.52	223.52	223.52	223.52	69.133	39
2023-01-18	231.67	231.67	231.67	231.67	71.654	0
2023-01-17	231.67	231.67	231.67	231.67	71.654	0
2023-01-16	231.67	231.67	231.67	231.67	71.654	0
2023-01-13	249.19	249.19	231.67	231.67	71.654	6
2023-01-12	246.25	246.25	246.25	246.25	76.163	0
2023-01-11	246.25	246.25	246.25	246.25	76.163	0
2023-01-10	246.25	246.25	246.25	246.25	76.163	0
2023-01-09	246.25	246.25	246.25	246.25	76.163	0
2023-01-06	246.25	246.25	246.25	246.25	76.163	0
2023-01-05	246.25	246.25	246.25	246.25	76.163	0
2023-01-04	246.25	246.25	246.25	246.25	76.163	0
2023-01-03	239.76	246.25	239.76	246.25	76.163	9
2023-01-02	239.76	239.76	239.76	239.76	74.156	0
2022-12-29	239.76	239.76	239.76	239.76	74.156	0
2022-12-28	239.76	239.76	239.76	239.76	74.156	0
2022-12-27	239.76	239.76	239.76	239.76	74.156	0
2022-12-26	239.76	239.76	239.76	239.76	74.156	0
2022-12-23	239.76	239.76	239.76	239.76	74.156	3
2022-12-22	248.00	248.00	248.00	248.00	76.705	0
2022-12-21	248.00	248.00	248.00	248.00	76.705	0
2022-12-20	248.00	248.00	248.00	248.00	76.705	0
2022-12-19	248.00	248.00	248.00	248.00	76.705	18
2022-12-16	241.00	241.00	241.00	241.00	74.540	0
2022-12-15	241.00	241.00	241.00	241.00	74.540	0
2022-12-14	241.00	241.00	241.00	241.00	74.540	0
2022-12-13	241.00	241.00	241.00	241.00	74.540	3
2022-12-12	241.00	241.00	241.00	241.00	74.540	0
2022-12-09	241.00	241.00	241.00	241.00	74.540	0
2022-12-08	241.00	241.00	241.00	241.00	74.540	0
2022-12-07	241.00	241.00	241.00	241.00	74.540	0
2022-12-06	241.00	241.00	241.00	241.00	74.540	0
2022-12-05	241.00	241.00	241.00	241.00	74.540	0
2022-12-02	241.00	241.00	241.00	241.00	74.540	0

← NewerPage 16 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3491 USD
2026-05-14	1.0321 USD
2026-02-12	1.0574 USD
2025-11-14	1.0453 USD
2025-08-14	1.0183 USD
2025-05-15	1.0504 USD
2025-02-14	1.0947 USD
2024-11-14	1.1830 USD
2024-08-15	1.0550 USD
2024-05-16	1.0381 USD
2024-02-19	0.9613 USD
2023-11-16	0.8243 USD
2023-08-17	0.8099 USD
2023-05-18	0.9999 USD
2023-02-16	1.0958 USD
2022-11-17	1.0940 USD
2022-08-18	1.0956 USD
2022-05-19	0.9240 USD
2022-02-17	0.9241 USD
2021-11-18	1.0264 USD
2021-08-19	0.9476 USD
2021-05-20	0.8072 USD
2021-02-18	0.8979 USD
2020-11-19	0.8208 USD
2020-08-20	0.8490 USD
2020-05-21	0.8055 USD
2020-02-20	0.7704 USD
2019-11-21	0.6295 USD
2019-08-22	0.6325 USD
2019-05-22	0.5622 USD
2019-02-20	0.5537 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.