Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	208.53	209.53	206.74	207.06	193.16	603
2024-05-20	207.09	208.75	206.84	207.56	193.63	361
2024-05-17	208.76	208.97	206.49	206.49	192.63	218
2024-05-16	204.77	207.68	204.26	207.29	193.38	303
2024-05-15	209.15	209.20	206.50	206.71	191.56	3,846
2024-05-14	210.53	211.85	206.97	209.28	193.94	1,913
2024-05-13	205.69	210.00	205.50	208.83	193.52	2,516
2024-05-10	200.49	204.88	200.19	204.09	189.13	739
2024-05-09	200.49	200.49	199.06	199.66	185.02	309
2024-05-08	199.80	201.31	197.43	199.24	184.64	876
2024-05-07	197.57	199.76	196.50	197.02	182.58	396
2024-05-03	200.00	200.00	191.64	198.28	183.75	893
2024-05-02	196.22	196.89	194.28	194.88	180.60	898
2024-05-01	192.81	194.13	191.00	194.00	179.78	821
2024-04-30	193.90	197.60	193.49	195.60	181.26	3,345
2024-04-29	187.21	190.65	186.81	190.37	176.42	495
2024-04-26	186.29	187.75	185.32	186.51	172.84	264
2024-04-25	188.80	189.00	186.01	186.93	173.23	699
2024-04-24	185.57	188.90	185.00	188.45	174.63	6,251
2024-04-23	186.41	188.13	185.83	187.27	173.54	610
2024-04-22	185.80	186.44	184.97	185.66	172.05	504
2024-04-19	180.60	185.19	180.60	184.42	170.90	990
2024-04-18	183.36	183.75	181.92	183.66	170.20	127
2024-04-17	184.55	184.55	180.50	181.82	168.49	925
2024-04-16	182.95	184.17	181.95	184.03	170.54	959
2024-04-15	185.59	186.08	182.87	182.95	169.54	2,137
2024-04-12	189.18	189.28	184.70	185.29	171.71	887
2024-04-11	192.95	192.95	188.71	189.86	175.95	920
2024-04-10	192.98	193.45	190.66	191.57	177.53	631
2024-04-09	194.57	195.10	191.82	193.05	178.90	369
2024-04-08	194.14	196.04	193.82	195.40	181.08	578
2024-04-05	195.73	196.40	192.28	192.63	178.51	716
2024-04-04	195.35	196.00	193.43	195.70	181.36	1,290
2024-04-03	200.85	200.85	195.29	195.29	180.97	1,007
2024-04-02	200.15	201.05	198.09	200.56	185.86	5,735
2024-03-28	195.58	196.70	194.77	194.77	180.50	1,414
2024-03-27	192.93	194.36	191.92	193.38	179.21	456
2024-03-26	192.90	192.90	189.12	191.56	177.52	811
2024-03-25	197.90	198.60	192.31	193.02	178.87	1,014
2024-03-22	199.40	199.40	197.87	197.96	183.45	320
2024-03-21	197.07	200.42	197.07	199.03	184.44	1,569
2024-03-20	203.79	203.95	197.20	197.50	183.03	308
2024-03-19	197.95	201.37	197.89	201.37	186.61	1,009
2024-03-18	193.69	198.68	191.98	196.68	182.27	700
2024-03-15	194.88	197.87	194.11	195.41	181.09	261
2024-03-14	196.56	196.87	193.38	194.34	180.10	715
2024-03-13	198.42	199.17	196.80	196.84	182.41	346
2024-03-12	199.13	199.59	195.51	196.55	182.14	2,426
2024-03-11	196.12	199.01	196.12	198.72	184.16	3,530
2024-03-08	193.00	195.20	191.77	194.57	180.31	1,214
2024-03-07	193.86	193.93	191.24	192.37	178.27	1,148
2024-03-06	194.65	196.80	191.23	192.82	178.69	653
2024-03-05	184.52	187.76	184.40	187.69	173.93	250
2024-03-04	187.47	187.47	181.33	183.09	169.67	1,277
2024-03-01	187.46	188.32	185.90	188.09	174.30	589
2024-02-29	187.00	187.78	185.55	187.14	173.43	859
2024-02-28	187.17	187.86	184.56	185.39	171.81	75,681
2024-02-27	188.51	189.28	187.46	187.71	173.95	635
2024-02-26	194.37	194.37	189.26	189.26	175.39	820
2024-02-23	192.82	194.96	192.82	192.94	178.79	327

← NewerPage 11 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.