Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	190.46	193.31	187.97	193.31	179.14	1,012
2024-02-21	194.65	195.74	192.91	193.03	178.88	138
2024-02-20	192.05	195.05	192.05	194.10	179.87	3,265
2024-02-16	192.58	193.19	189.55	192.39	178.29	781
2024-02-15	192.55	194.53	191.95	193.02	177.60	292
2024-02-14	194.51	194.51	190.51	190.65	175.42	2,011
2024-02-13	195.47	197.47	193.62	194.76	179.21	839
2024-02-12	191.16	194.59	189.52	194.44	178.91	1,324
2024-02-09	201.43	201.87	195.40	196.73	181.02	1,249
2024-02-08	191.26	209.43	190.86	204.81	188.45	4,069
2024-02-07	195.32	196.29	194.71	195.09	179.51	790
2024-02-06	196.34	196.57	193.75	194.58	179.04	502
2024-02-05	197.26	199.37	196.55	197.16	181.41	2,272
2024-02-02	198.73	198.97	196.90	198.47	182.62	1,047
2024-02-01	192.85	197.68	191.00	197.60	181.82	1,209
2024-01-31	196.18	197.05	193.91	194.20	178.69	1,008
2024-01-30	193.68	195.89	192.67	195.87	180.23	1,542
2024-01-29	193.66	194.47	191.31	191.59	176.29	874
2024-01-26	189.76	191.40	189.71	190.51	175.29	304
2024-01-25	189.60	190.26	187.40	188.46	173.41	1,729
2024-01-24	191.43	191.60	189.99	190.65	175.42	1,381
2024-01-23	188.30	192.08	188.30	192.08	176.74	1,367
2024-01-22	190.00	190.42	187.96	188.62	173.56	1,137
2024-01-19	191.53	191.93	189.29	190.94	175.69	1,665
2024-01-18	190.76	191.58	188.29	189.42	174.29	944
2024-01-17	191.02	193.44	190.36	192.22	176.87	690
2024-01-16	191.52	193.59	190.82	191.68	176.37	1,645
2024-01-12	193.34	194.56	190.80	190.98	175.73	664
2024-01-11	188.51	189.56	187.89	189.56	174.42	936
2024-01-10	193.09	194.58	189.95	190.15	174.97	5,077
2024-01-09	190.53	192.50	190.48	192.50	177.12	1,058
2024-01-08	187.64	190.47	187.64	190.29	175.09	412
2024-01-05	189.46	190.38	186.98	187.68	172.69	1,852
2024-01-04	190.95	195.41	190.95	191.26	175.99	779
2024-01-03	192.99	194.29	192.14	192.55	177.17	2,790
2024-01-02	185.72	190.85	185.39	190.64	175.41	2,361
2023-12-29	184.71	186.77	183.73	186.13	171.26	712
2023-12-28	183.38	184.74	182.94	184.53	169.79	250
2023-12-27	183.38	183.83	183.18	183.83	169.15	242
2023-12-22	181.41	183.79	181.41	182.65	168.06	489
2023-12-21	180.00	180.66	178.86	179.42	165.09	282
2023-12-20	181.06	182.78	180.50	181.93	167.40	2,655
2023-12-19	182.49	183.43	181.78	182.36	167.80	24,192
2023-12-18	182.00	184.06	181.51	182.96	168.34	1,511
2023-12-15	184.00	185.40	182.50	182.73	168.14	1,924
2023-12-14	189.00	189.75	184.59	185.56	170.74	14,185
2023-12-13	185.48	187.21	184.50	187.21	172.25	415
2023-12-12	186.64	186.74	184.31	184.76	170.00	36,248
2023-12-11	186.41	187.04	185.28	186.32	171.44	822
2023-12-08	188.95	188.95	184.52	185.41	170.60	987
2023-12-07	189.72	190.90	187.51	190.90	175.66	537
2023-12-06	187.00	189.78	187.00	188.92	173.83	1,013
2023-12-05	191.48	191.48	187.46	187.86	172.86	1,274
2023-12-04	191.29	192.31	189.71	190.75	175.52	1,315
2023-12-01	188.66	190.77	188.02	190.35	175.15	992
2023-11-30	186.81	187.25	184.19	186.77	171.85	449
2023-11-29	188.50	188.50	185.90	186.40	171.51	872
2023-11-28	188.52	189.38	187.96	189.22	174.11	189
2023-11-27	192.19	192.19	188.40	188.41	173.36	1,249
2023-11-24	192.68	192.68	190.01	191.56	176.26	340

← NewerPage 12 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.