The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	241.00	241.00	241.00	241.00	74.540	0
2022-11-30	241.00	241.00	241.00	241.00	74.540	300
2022-11-29	252.75	252.75	252.75	252.75	78.174	0
2022-11-28	252.75	252.75	252.75	252.75	78.174	6
2022-11-25	253.95	254.00	252.00	252.00	77.942	24
2022-11-24	248.99	248.99	248.99	248.99	77.011	0
2022-11-23	246.75	248.99	246.75	248.99	77.011	27
2022-11-22	269.84	269.84	249.70	249.70	77.231	27
2022-11-21	236.70	236.70	236.70	236.70	73.210	0
2022-11-18	236.70	236.70	236.70	236.70	73.210	0
2022-11-17	236.70	236.70	236.70	236.70	73.210	0
2022-11-16	236.70	236.70	236.70	236.70	72.871	0
2022-11-14	232.30	236.70	232.30	236.70	72.871	15
2022-11-11	228.48	231.12	228.48	231.12	71.154	36
2022-11-10	236.64	236.64	236.64	236.64	72.853	3
2022-11-09	238.56	238.56	238.56	238.56	73.444	0
2022-11-08	238.56	238.56	238.56	238.56	73.444	3
2022-11-07	228.48	228.48	228.48	228.48	70.341	0
2022-11-04	230.00	230.00	228.48	228.48	70.341	6
2022-11-03	243.25	243.25	243.25	243.25	74.888	0
2022-11-01	244.49	244.49	243.25	243.25	74.888	156
2022-10-31	248.25	248.25	248.25	248.25	76.427	15
2022-10-28	250.25	250.25	250.25	250.25	77.043	0
2022-10-27	238.81	250.25	238.81	250.25	77.043	336
2022-10-26	238.80	238.80	238.80	238.80	73.518	0
2022-10-25	238.80	238.80	238.80	238.80	73.518	0
2022-10-24	238.80	238.80	238.80	238.80	73.518	0
2022-10-21	238.80	238.80	238.80	238.80	73.518	0
2022-10-20	238.80	238.80	238.80	238.80	73.518	0
2022-10-19	238.80	238.80	238.80	238.80	73.518	0
2022-10-18	238.80	238.80	238.80	238.80	73.518	0
2022-10-17	238.80	238.80	238.80	238.80	73.518	0
2022-10-14	241.02	241.02	238.80	238.80	73.518	33
2022-10-13	236.88	237.60	236.88	237.60	73.148	18
2022-10-11	232.07	232.07	232.07	232.07	71.446	0
2022-10-10	232.07	232.07	232.07	232.07	71.446	15
2022-10-07	231.72	232.07	231.72	232.07	71.446	6
2022-10-06	231.72	231.72	231.72	231.72	71.338	30
2022-10-05	241.20	241.20	241.20	241.20	74.257	0
2022-10-04	241.20	241.20	241.20	241.20	74.257	0
2022-10-03	241.20	241.20	241.20	241.20	74.257	0
2022-09-30	240.90	241.20	240.90	241.20	74.257	369
2022-09-29	241.50	241.50	241.50	241.50	74.349	6
2022-09-28	234.00	234.00	234.00	234.00	72.040	0
2022-09-27	234.00	234.00	234.00	234.00	72.040	0
2022-09-26	234.00	234.00	234.00	234.00	72.040	0
2022-09-23	234.00	234.00	234.00	234.00	72.040	0
2022-09-22	234.00	234.00	234.00	234.00	72.040	0
2022-09-21	234.00	234.00	234.00	234.00	72.040	0
2022-09-20	234.00	234.00	234.00	234.00	72.040	0
2022-09-19	234.00	234.00	234.00	234.00	72.040	0
2022-09-16	234.00	234.00	234.00	234.00	72.040	0
2022-09-15	234.00	234.00	234.00	234.00	72.040	0
2022-09-14	234.00	234.00	234.00	234.00	72.040	0
2022-09-13	234.00	234.00	234.00	234.00	72.040	6
2022-09-12	234.28	234.28	234.28	234.28	72.126	0
2022-09-09	234.28	234.28	234.28	234.28	72.126	0
2022-09-08	234.28	234.28	234.28	234.28	72.126	0
2022-09-06	235.57	235.57	234.28	234.28	72.126	15
2022-09-05	233.88	233.88	233.88	233.88	72.003	0

← NewerPage 17 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.