The Hershey Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 210.75 | 210.75 | 210.75 | 210.75 | 64.006 | 0 |
| 2021-12-14 | 210.75 | 210.75 | 210.75 | 210.75 | 64.006 | 0 |
| 2021-12-13 | 212.00 | 213.00 | 210.75 | 210.75 | 64.006 | 2,550 |
| 2021-12-10 | 206.40 | 206.40 | 206.40 | 206.40 | 62.685 | 0 |
| 2021-12-09 | 206.40 | 206.40 | 206.40 | 206.40 | 62.685 | 0 |
| 2021-12-08 | 206.40 | 206.40 | 206.40 | 206.40 | 62.685 | 0 |
| 2021-12-07 | 206.40 | 206.40 | 206.40 | 206.40 | 62.685 | 3 |
| 2021-12-06 | 206.40 | 206.40 | 206.40 | 206.40 | 62.685 | 3 |
| 2021-12-03 | 201.80 | 201.80 | 201.80 | 201.80 | 61.288 | 0 |
| 2021-12-02 | 201.80 | 201.80 | 201.80 | 201.80 | 61.288 | 0 |
| 2021-12-01 | 201.80 | 201.80 | 201.80 | 201.80 | 61.288 | 0 |
| 2021-11-30 | 201.80 | 201.80 | 201.80 | 201.80 | 61.288 | 9 |
| 2021-11-29 | 199.60 | 201.20 | 199.60 | 201.20 | 61.106 | 27 |
| 2021-11-26 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-25 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-24 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-23 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-22 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-19 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-18 | 196.60 | 196.60 | 196.60 | 196.60 | 59.709 | 0 |
| 2021-11-17 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-16 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-12 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-11 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-10 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-09 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-08 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 0 |
| 2021-11-05 | 196.60 | 196.60 | 196.60 | 196.60 | 59.397 | 12 |
| 2021-11-04 | 197.09 | 197.09 | 197.09 | 197.09 | 59.545 | 0 |
| 2021-11-03 | 197.09 | 197.09 | 197.09 | 197.09 | 59.545 | 3 |
| 2021-11-01 | 200.20 | 200.20 | 200.20 | 200.20 | 60.485 | 12 |
| 2021-10-29 | 200.00 | 200.00 | 200.00 | 200.00 | 60.425 | 0 |
| 2021-10-28 | 200.00 | 200.00 | 200.00 | 200.00 | 60.425 | 0 |
| 2021-10-27 | 202.00 | 202.00 | 200.00 | 200.00 | 60.425 | 42 |
| 2021-10-26 | 202.80 | 202.80 | 202.80 | 202.80 | 61.270 | 0 |
| 2021-10-25 | 202.80 | 202.80 | 202.80 | 202.80 | 61.270 | 6 |
← NewerPage 21 of 21 · 1,236 trading days
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.