The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	213.57	215.67	211.05	215.04	65.597	429
2022-03-14	210.10	211.68	210.10	210.84	64.316	456
2022-03-11	207.34	207.34	207.34	207.34	63.248	0
2022-03-10	207.34	207.34	207.34	207.34	63.248	0
2022-03-09	207.34	207.34	207.34	207.34	63.248	15
2022-03-08	210.35	210.35	210.35	210.35	64.167	1,758
2022-03-07	213.87	213.87	213.87	213.87	65.240	9
2022-03-04	211.77	213.58	211.77	213.58	65.152	24
2022-03-03	211.26	211.44	210.00	210.41	64.185	69
2022-03-02	202.59	202.59	202.59	202.59	61.799	0
2022-02-25	202.59	202.59	202.59	202.59	61.799	0
2022-02-24	202.59	202.59	202.59	202.59	61.799	6
2022-02-23	202.59	202.59	202.59	202.59	61.799	15
2022-02-22	210.63	210.63	210.63	210.63	64.252	0
2022-02-21	210.63	210.63	210.63	210.63	64.252	0
2022-02-18	210.63	210.63	210.63	210.63	64.252	0
2022-02-17	210.63	210.63	210.63	210.63	64.252	0
2022-02-16	210.63	210.63	210.63	210.63	63.970	15
2022-02-15	213.30	213.30	212.00	212.00	64.386	54
2022-02-14	213.41	213.41	213.41	213.41	64.814	0
2022-02-11	213.41	213.41	213.41	213.41	64.814	4,500
2022-02-10	217.50	217.50	217.50	217.50	66.056	0
2022-02-09	217.50	217.50	217.50	217.50	66.056	0
2022-02-08	217.50	217.50	217.50	217.50	66.056	30
2022-02-07	216.10	216.10	216.10	216.10	65.631	0
2022-02-04	216.10	216.10	216.10	216.10	65.631	0
2022-02-03	216.10	216.10	216.10	216.10	65.631	3
2022-02-02	207.27	207.27	207.27	207.27	62.950	0
2022-02-01	212.94	212.94	207.27	207.27	62.950	6
2022-01-31	213.80	213.80	213.80	213.80	64.933	0
2022-01-28	213.80	213.80	213.80	213.80	64.933	0
2022-01-27	213.80	213.80	213.80	213.80	64.933	0
2022-01-26	213.80	213.80	213.80	213.80	64.933	0
2022-01-25	222.86	222.86	213.80	213.80	64.933	33
2022-01-24	221.11	221.11	221.11	221.11	67.153	750
2022-01-21	219.89	219.89	218.63	218.63	66.400	4,503
2022-01-20	219.89	219.89	219.89	219.89	66.782	0
2022-01-19	219.89	219.89	219.89	219.89	66.782	0
2022-01-18	219.89	219.89	219.89	219.89	66.782	0
2022-01-17	219.89	219.89	219.89	219.89	66.782	0
2022-01-14	219.89	219.89	219.89	219.89	66.782	6
2022-01-13	216.49	216.49	216.49	216.49	65.750	0
2022-01-12	218.02	218.02	216.49	216.49	65.750	4,503
2022-01-11	223.96	223.96	223.96	223.96	68.018	0
2022-01-10	225.06	225.06	223.96	223.96	68.018	12
2022-01-07	222.78	222.78	222.78	222.78	67.660	0
2022-01-06	222.78	222.78	222.78	222.78	67.660	0
2022-01-05	222.78	222.78	222.78	222.78	67.660	0
2022-01-04	222.78	222.78	222.78	222.78	67.660	3
2022-01-03	215.39	215.39	215.39	215.39	65.416	0
2021-12-30	215.39	215.39	215.39	215.39	65.416	0
2021-12-29	215.39	215.39	215.39	215.39	65.416	0
2021-12-28	215.39	215.39	215.39	215.39	65.416	0
2021-12-27	215.39	215.39	215.39	215.39	65.416	0
2021-12-23	215.39	215.39	215.39	215.39	65.416	0
2021-12-22	215.39	215.39	215.39	215.39	65.416	4,500
2021-12-21	213.28	213.28	213.28	213.28	64.775	0
2021-12-20	213.28	213.28	213.28	213.28	64.775	3
2021-12-17	210.75	210.75	210.75	210.75	64.006	0
2021-12-16	210.75	210.75	210.75	210.75	64.006	0

← NewerPage 20 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.