Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	195.04	195.37	193.33	193.94	182.19	2,437
2024-08-15	201.50	202.00	197.43	197.43	184.18	149
2024-08-14	201.61	202.58	199.12	201.40	187.88	308
2024-08-13	195.93	201.10	195.93	200.05	186.63	215
2024-08-12	200.87	200.87	197.65	198.30	184.99	456
2024-08-09	202.10	202.10	198.79	200.52	187.06	5,199
2024-08-08	172.46	202.60	172.46	201.64	188.11	283
2024-08-07	198.46	201.22	198.22	199.97	186.55	214
2024-08-06	197.50	199.99	197.01	199.32	185.94	659
2024-08-05	191.97	201.46	191.97	196.21	183.04	1,610
2024-08-02	196.00	202.57	196.00	198.47	185.15	2,109
2024-08-01	192.25	199.44	191.09	196.40	183.22	2,498
2024-07-31	194.31	198.09	194.16	197.78	184.51	2,025
2024-07-30	192.05	193.50	190.46	193.30	180.33	78
2024-07-29	190.44	194.60	190.36	192.82	179.88	727
2024-07-26	193.17	193.89	192.34	192.72	179.78	456
2024-07-25	191.92	196.59	190.08	193.48	180.50	997
2024-07-24	190.22	192.60	189.34	191.92	179.04	6,658
2024-07-23	190.83	191.29	188.49	189.81	177.07	12,333
2024-07-22	191.13	191.43	189.49	190.46	177.68	643
2024-07-19	194.38	194.42	189.88	191.23	178.40	649
2024-07-18	192.53	197.29	192.42	194.98	181.90	2,411
2024-07-17	189.37	193.68	189.28	193.33	180.36	447
2024-07-16	188.36	189.28	187.44	188.92	176.24	1,000
2024-07-15	189.00	189.00	187.21	188.26	175.63	1,019
2024-07-12	188.00	191.08	187.52	188.86	176.19	540
2024-07-11	184.65	186.94	184.65	186.73	174.20	683
2024-07-10	182.91	184.41	182.15	184.29	171.92	1,034
2024-07-09	184.00	184.81	182.37	182.88	170.61	1,395
2024-07-08	184.90	185.61	184.11	185.05	172.63	266
2024-07-05	183.66	183.66	181.90	182.91	170.64	484
2024-07-03	184.62	184.62	182.96	183.72	171.39	1,359
2024-07-02	182.49	184.23	181.82	183.81	171.47	732
2024-07-01	184.63	185.60	181.75	181.75	169.55	645
2024-06-28	183.29	185.18	182.72	183.35	171.05	9,177
2024-06-27	183.75	183.86	182.44	182.91	170.64	4,528
2024-06-26	184.35	185.27	182.25	183.68	171.35	1,879
2024-06-25	187.30	191.21	185.64	185.73	173.27	13,576
2024-06-24	182.11	188.15	182.11	186.25	173.75	2,654
2024-06-21	182.01	183.82	181.69	182.42	170.18	1,035
2024-06-20	183.82	184.53	182.14	182.45	170.20	2,664
2024-06-18	183.20	184.62	181.46	183.26	170.96	1,767
2024-06-17	185.96	186.57	182.99	183.72	171.39	862
2024-06-14	185.76	189.06	185.31	187.55	174.96	531
2024-06-13	187.50	187.53	185.80	186.51	173.99	460
2024-06-12	190.46	190.67	187.56	187.84	175.23	798
2024-06-11	190.25	190.71	187.93	190.18	177.42	302
2024-06-10	196.36	196.36	189.75	191.69	178.82	1,756
2024-06-07	196.76	198.42	196.55	196.61	183.42	143
2024-06-06	197.80	199.03	197.63	198.05	184.76	807
2024-06-05	199.36	200.19	195.68	197.96	184.68	534
2024-06-04	195.50	200.58	195.48	199.90	186.49	321
2024-06-03	198.57	198.79	195.62	196.10	182.94	455
2024-05-31	195.32	196.56	192.66	196.47	183.29	398
2024-05-30	193.52	194.45	192.67	193.63	180.63	11,127
2024-05-29	196.65	196.99	193.80	194.51	181.46	778
2024-05-28	196.15	198.35	195.33	197.09	183.86	54,235
2024-05-24	201.04	201.61	198.66	199.01	185.66	462
2024-05-23	203.79	204.70	201.52	201.85	188.30	1,212
2024-05-22	206.63	207.25	204.05	206.53	192.67	696

← NewerPage 10 of 20 · 1,190 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.