The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	206.64	206.64	206.64	206.64	63.317	0
2022-06-08	206.67	207.90	206.43	206.64	63.317	825
2022-06-07	206.90	207.51	204.12	205.80	63.059	1,629
2022-06-06	202.25	203.40	201.79	203.20	62.263	375
2022-06-03	200.03	201.40	199.17	200.40	61.405	717
2022-06-02	197.28	200.60	197.28	200.60	61.466	1,122
2022-06-01	199.04	199.04	199.04	199.04	60.988	0
2022-05-31	199.04	199.04	199.04	199.04	60.988	0
2022-05-30	199.04	199.04	199.04	199.04	60.988	9
2022-05-27	200.60	201.80	200.40	201.40	61.711	1,071
2022-05-26	201.49	202.22	200.52	200.69	61.493	156
2022-05-25	203.00	203.00	203.00	203.00	62.201	0
2022-05-24	203.00	203.00	203.00	203.00	62.201	3
2022-05-23	200.00	200.34	200.00	200.34	61.386	30
2022-05-20	199.00	201.06	199.00	201.06	61.607	33
2022-05-19	207.60	207.60	207.60	207.60	63.611	0
2022-05-18	226.41	226.41	207.60	207.60	63.328	1,482
2022-05-17	227.70	227.70	222.22	223.73	68.248	117
2022-05-16	228.85	232.85	228.85	231.38	70.582	165
2022-05-13	226.88	227.70	226.36	227.70	69.459	189
2022-05-12	232.66	232.66	228.49	228.49	69.700	1,650
2022-05-11	231.74	231.74	231.74	231.74	70.691	66
2022-05-10	231.38	231.38	229.20	229.20	69.917	450
2022-05-09	232.52	232.52	232.52	232.52	70.929	453
2022-05-06	228.71	229.70	226.09	229.70	70.069	1,110
2022-05-05	223.74	227.70	223.74	225.06	68.654	246
2022-05-04	223.52	225.50	221.10	221.32	67.513	501
2022-05-03	221.17	221.17	221.17	221.17	67.467	15
2022-05-02	220.00	220.00	220.00	220.00	67.110	6
2022-04-29	225.50	225.50	225.50	225.50	68.788	0
2022-04-28	225.50	225.50	225.50	225.50	68.788	21
2022-04-27	221.10	221.10	221.10	221.10	67.446	0
2022-04-26	221.98	221.98	220.44	221.10	67.446	99
2022-04-25	218.90	219.46	218.90	219.46	66.945	318
2022-04-22	211.63	211.63	211.63	211.63	64.557	0
2022-04-20	211.63	211.63	211.63	211.63	64.557	0
2022-04-19	211.63	211.63	211.63	211.63	64.557	3
2022-04-18	208.75	208.75	208.75	208.75	63.678	300
2022-04-14	212.32	212.32	212.32	212.32	64.767	0
2022-04-13	212.32	212.32	212.32	212.32	64.767	0
2022-04-12	212.32	212.32	212.32	212.32	64.767	3
2022-04-11	211.68	211.68	209.99	209.99	64.057	6
2022-04-08	212.31	212.31	211.68	211.68	64.572	48
2022-04-07	210.10	211.20	210.10	211.20	64.426	150
2022-04-06	208.56	208.56	208.56	208.56	63.620	15
2022-04-05	204.75	204.75	204.75	204.75	62.458	0
2022-04-04	204.75	204.75	204.75	204.75	62.458	0
2022-04-01	204.75	204.75	204.75	204.75	62.458	21
2022-03-31	206.43	206.43	206.43	206.43	62.971	3
2022-03-30	206.00	206.00	206.00	206.00	62.840	600
2022-03-29	203.00	203.00	203.00	203.00	61.924	0
2022-03-28	203.00	203.00	203.00	203.00	61.924	0
2022-03-25	203.00	203.00	203.00	203.00	61.924	0
2022-03-24	202.58	203.00	202.58	203.00	61.924	33
2022-03-23	206.00	206.00	206.00	206.00	62.840	0
2022-03-22	206.00	206.00	206.00	206.00	62.840	0
2022-03-21	206.00	206.00	206.00	206.00	62.840	30
2022-03-18	209.12	209.12	209.12	209.12	63.791	0
2022-03-17	209.12	209.12	209.12	209.12	63.791	0
2022-03-16	214.06	214.06	207.68	209.12	63.791	4,629

← NewerPage 19 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.