The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	233.88	233.88	233.88	233.88	72.003	0
2022-09-01	233.88	233.88	233.88	233.88	72.003	0
2022-08-31	233.88	233.88	233.88	233.88	72.003	3
2022-08-30	234.96	234.96	234.96	234.96	72.336	0
2022-08-29	234.96	234.96	234.96	234.96	72.336	0
2022-08-26	234.96	234.96	234.96	234.96	72.336	0
2022-08-25	234.96	234.96	234.96	234.96	72.336	0
2022-08-24	234.96	234.96	234.96	234.96	72.336	0
2022-08-23	234.96	234.96	234.96	234.96	72.336	3
2022-08-22	237.36	237.36	237.36	237.36	73.075	300
2022-08-19	232.00	232.00	232.00	232.00	71.424	0
2022-08-18	232.00	232.00	232.00	232.00	71.424	0
2022-08-17	232.00	232.00	232.00	232.00	71.087	0
2022-08-16	232.00	232.00	232.00	232.00	71.087	0
2022-08-15	232.00	232.00	232.00	232.00	71.087	0
2022-08-12	232.00	232.00	232.00	232.00	71.087	0
2022-08-11	232.00	232.00	232.00	232.00	71.087	0
2022-08-10	232.00	232.00	232.00	232.00	71.087	0
2022-08-09	232.00	232.00	232.00	232.00	71.087	0
2022-08-08	232.00	232.00	232.00	232.00	71.087	0
2022-08-05	232.00	232.00	232.00	232.00	71.087	3
2022-08-04	235.00	235.00	235.00	235.00	72.006	750
2022-08-03	242.16	242.16	242.16	242.16	74.200	0
2022-08-02	240.24	242.64	240.00	242.16	74.200	1,641
2022-08-01	235.92	238.56	235.46	238.08	72.950	243
2022-07-29	237.82	238.30	235.52	235.75	72.236	687
2022-07-28	232.30	232.99	230.00	230.92	70.756	1,617
2022-07-27	229.77	229.77	226.55	227.70	69.770	381
2022-07-26	232.76	233.39	231.84	232.07	71.109	159
2022-07-25	236.40	236.40	236.40	236.40	72.435	0
2022-07-22	235.27	236.40	235.27	236.40	72.435	132
2022-07-21	235.26	235.26	235.26	235.26	72.086	0
2022-07-20	234.90	236.05	233.85	235.26	72.086	909
2022-07-19	234.60	234.60	234.60	234.60	71.884	0
2022-07-18	231.99	234.84	231.91	234.60	71.884	393
2022-07-15	234.40	234.96	233.65	234.19	71.758	396
2022-07-14	236.75	236.96	227.92	236.88	72.582	1,245
2022-07-13	237.12	238.32	235.68	236.64	72.509	4,677
2022-07-12	235.00	235.00	235.00	235.00	72.006	0
2022-07-11	235.00	235.00	235.00	235.00	72.006	0
2022-07-08	235.00	235.00	235.00	235.00	72.006	0
2022-07-07	235.00	235.00	235.00	235.00	72.006	255
2022-07-06	239.28	240.24	238.56	239.04	73.244	327
2022-07-05	235.23	235.23	235.23	235.23	72.077	6
2022-07-04	224.71	224.71	224.71	224.71	68.853	0
2022-07-01	224.71	224.71	224.71	224.71	68.853	0
2022-06-30	227.01	227.01	223.33	224.71	68.853	474
2022-06-29	228.62	228.62	228.62	228.62	70.052	3
2022-06-28	233.68	233.68	233.68	233.68	71.602	0
2022-06-27	233.68	233.68	233.68	233.68	71.602	3
2022-06-24	229.77	229.77	229.77	229.77	70.404	30
2022-06-23	223.08	227.26	223.08	227.26	69.635	930
2022-06-22	221.55	221.55	221.55	221.55	67.885	0
2022-06-21	214.62	222.13	213.89	221.55	67.885	504
2022-06-20	211.60	212.00	211.20	212.00	64.959	366
2022-06-17	208.74	211.58	208.40	211.58	64.830	210
2022-06-15	215.25	215.25	208.53	208.74	63.960	609
2022-06-14	211.59	212.78	211.09	212.78	65.198	1,413
2022-06-13	215.84	216.93	215.46	215.88	66.148	1,089
2022-06-10	213.52	214.36	212.01	214.20	65.633	228

← NewerPage 18 of 21 · 1,243 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.