Hershey Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 169.25 | 175.25 | 167.90 | 174.73 | 174.73 | 1,248 |
| 2026-10-21 | 174.00 | 174.00 | 167.66 | 167.66 | 167.66 | 2,567 |
| 2026-10-20 | 167.80 | 173.02 | 163.70 | 168.65 | 168.65 | 3,165 |
| 2026-10-19 | 172.00 | 173.21 | 166.59 | 166.97 | 166.97 | 1,075 |
| 2026-10-16 | 170.00 | 172.04 | 168.00 | 170.05 | 170.05 | 297 |
| 2026-10-15 | 165.48 | 169.57 | 163.83 | 168.61 | 168.61 | 446 |
| 2026-10-14 | 166.86 | 166.86 | 162.00 | 163.95 | 163.95 | 700 |
| 2026-10-13 | 164.50 | 167.11 | 162.01 | 163.51 | 163.51 | 213 |
| 2026-10-12 | 162.74 | 166.85 | 160.26 | 163.64 | 163.64 | 1,057 |
| 2026-10-09 | 163.82 | 164.56 | 161.34 | 162.11 | 162.11 | 168 |
| 2026-10-08 | 163.10 | 163.26 | 160.00 | 162.98 | 162.98 | 384 |
| 2026-10-07 | 160.80 | 165.00 | 159.00 | 160.84 | 160.84 | 294 |
| 2026-10-06 | 161.95 | 165.00 | 159.58 | 159.77 | 159.77 | 414 |
| 2026-10-05 | 161.15 | 163.09 | 159.00 | 161.01 | 161.01 | 947 |
| 2026-10-02 | 160.00 | 163.10 | 158.81 | 159.36 | 159.36 | 281 |
| 2026-10-01 | 161.00 | 161.00 | 155.72 | 159.00 | 159.00 | 1,319 |
| 2026-09-30 | 167.00 | 167.00 | 158.38 | 158.58 | 158.58 | 485 |
| 2026-09-29 | 165.00 | 166.00 | 160.69 | 161.13 | 161.13 | 1,217 |
| 2026-09-28 | 166.00 | 169.32 | 164.62 | 165.29 | 165.29 | 207 |
| 2026-09-25 | 169.12 | 170.27 | 166.44 | 166.82 | 166.82 | 1,176 |
| 2026-09-24 | 167.00 | 170.00 | 167.00 | 168.23 | 168.23 | 174 |
| 2026-09-23 | 173.25 | 173.25 | 167.60 | 168.80 | 168.80 | 103 |
| 2026-09-22 | 167.00 | 169.50 | 166.88 | 168.83 | 168.83 | 294 |
| 2026-09-21 | 170.59 | 172.55 | 166.00 | 167.98 | 167.98 | 825 |
| 2026-09-18 | 171.55 | 171.55 | 166.00 | 169.11 | 169.11 | 902 |
| 2026-09-17 | 173.37 | 173.37 | 168.75 | 169.87 | 169.87 | 1,006 |
| 2026-09-16 | 172.30 | 175.85 | 170.63 | 171.99 | 171.99 | 82 |
| 2026-09-15 | 175.75 | 175.75 | 169.97 | 170.69 | 170.69 | 374 |
| 2026-09-14 | 175.00 | 178.03 | 173.40 | 173.74 | 173.74 | 1,260 |
| 2026-09-11 | 174.99 | 177.88 | 172.23 | 173.68 | 173.68 | 384 |
| 2026-09-10 | 171.00 | 175.99 | 171.00 | 173.59 | 173.59 | 389 |
| 2026-09-09 | 176.00 | 176.00 | 169.80 | 171.78 | 171.78 | 321 |
| 2026-09-08 | 175.00 | 175.00 | 170.79 | 173.45 | 173.45 | 597 |
| 2026-09-04 | 178.35 | 178.35 | 172.43 | 173.94 | 173.94 | 298 |
| 2026-09-03 | 176.70 | 179.00 | 172.13 | 175.03 | 175.03 | 3,195 |
| 2026-09-02 | 176.01 | 179.49 | 174.98 | 178.92 | 178.92 | 310 |
| 2026-09-01 | 177.07 | 181.47 | 175.30 | 177.95 | 177.95 | 190 |
| 2026-08-31 | 182.02 | 182.95 | 175.61 | 176.90 | 176.90 | 626 |
| 2026-08-28 | 178.73 | 188.20 | 178.73 | 180.22 | 180.22 | 18 |
| 2026-08-27 | 185.35 | 186.18 | 180.32 | 181.61 | 181.61 | 254 |
| 2026-08-26 | 188.04 | 191.00 | 185.64 | 185.85 | 185.85 | 40 |
| 2026-08-25 | 190.00 | 191.00 | 185.97 | 187.37 | 187.37 | 491 |
| 2026-08-24 | 189.65 | 192.22 | 186.43 | 189.85 | 189.85 | 358 |
| 2026-08-21 | 191.00 | 191.75 | 185.00 | 186.54 | 186.54 | 172 |
| 2026-08-20 | 187.00 | 190.48 | 185.00 | 189.32 | 189.32 | 712 |
| 2026-08-19 | 184.16 | 188.92 | 179.41 | 188.92 | 188.92 | 346 |
| 2026-08-18 | 185.50 | 185.50 | 181.06 | 183.70 | 183.70 | 245 |
| 2026-08-17 | 187.74 | 187.74 | 176.37 | 180.98 | 180.98 | 128 |
| 2026-08-14 | 185.57 | 189.50 | 181.50 | 184.29 | 184.29 | 360 |
| 2026-08-13 | 186.00 | 186.78 | 183.12 | 185.68 | 185.68 | 391 |
| 2026-08-12 | 181.98 | 184.10 | 179.99 | 183.58 | 182.13 | 385 |
| 2026-08-11 | 185.88 | 185.88 | 180.00 | 182.07 | 180.63 | 270 |
| 2026-08-10 | 182.26 | 185.00 | 180.00 | 182.62 | 181.18 | 62 |
| 2026-08-07 | 181.50 | 184.00 | 181.00 | 183.29 | 181.84 | 151 |
| 2026-08-06 | 180.00 | 182.37 | 179.60 | 182.00 | 180.56 | 287 |
| 2026-08-05 | 179.04 | 180.63 | 178.02 | 179.09 | 177.67 | 202 |
| 2026-08-04 | 178.06 | 178.82 | 173.00 | 178.47 | 177.06 | 241 |
| 2026-08-03 | 179.94 | 180.23 | 176.07 | 176.07 | 174.67 | 1,692 |
| 2026-07-31 | 179.47 | 179.47 | 174.34 | 174.47 | 173.09 | 172 |
| 2026-07-30 | 182.50 | 184.00 | 178.27 | 180.43 | 179.00 | 7,114 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.4520 USD |
| 2026-05-15 | 1.4520 USD |
| 2026-02-16 | 1.4520 USD |
| 2025-11-14 | 1.3700 USD |
| 2025-08-14 | 1.3700 USD |
| 2025-05-15 | 1.3700 USD |
| 2025-02-14 | 1.3700 USD |
| 2024-11-18 | 1.3700 USD |
| 2024-08-16 | 1.3700 USD |
| 2024-05-16 | 1.3700 USD |
| 2024-02-16 | 1.3700 USD |
| 2023-11-16 | 1.1920 USD |
| 2023-08-17 | 1.1920 USD |
| 2023-05-18 | 1.0360 USD |
| 2023-02-16 | 1.0360 USD |
| 2022-11-17 | 1.0360 USD |
| 2022-08-18 | 1.0360 USD |
| 2022-05-19 | 0.9010 USD |
| 2022-02-17 | 0.9010 USD |
| 2021-11-18 | 0.9010 USD |
| 2021-08-19 | 0.9010 USD |
| 2021-05-20 | 0.8040 USD |
| 2021-02-18 | 0.8040 USD |
| 2020-11-19 | 0.8040 USD |
| 2020-08-20 | 0.8040 USD |
| 2020-05-21 | 0.7730 USD |
| 2020-02-20 | 0.7730 USD |
| 2019-11-21 | 0.7730 USD |
| 2019-08-22 | 0.7730 USD |
| 2019-05-23 | 0.7220 USD |
| 2019-02-21 | 0.7220 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.