Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	191.98	192.59	190.93	191.43	176.14	276
2023-11-21	192.70	192.70	189.16	190.80	175.56	1,020
2023-11-20	195.99	195.99	192.37	193.02	177.60	1,837
2023-11-17	195.70	197.27	194.92	196.74	181.03	811
2023-11-16	194.89	197.44	194.11	195.38	179.78	375
2023-11-15	197.84	199.93	196.07	196.07	179.31	6,173
2023-11-14	195.66	198.23	195.27	197.51	180.63	1,221
2023-11-13	192.27	195.26	191.63	195.21	178.53	3,206
2023-11-10	189.31	191.58	188.59	191.51	175.14	180
2023-11-09	189.76	190.51	188.43	188.43	172.33	88
2023-11-08	187.62	188.25	187.58	187.99	171.92	441
2023-11-07	187.54	188.06	185.91	187.75	171.70	163
2023-11-06	187.99	189.37	187.09	189.07	172.91	18,324
2023-11-03	190.79	191.56	188.56	188.84	172.70	293
2023-11-02	188.65	190.95	187.28	189.78	173.56	888
2023-11-01	188.23	189.24	186.29	189.10	172.93	658
2023-10-31	186.00	187.85	185.32	187.71	171.67	590
2023-10-30	184.50	185.56	183.71	185.51	169.66	948
2023-10-27	187.54	187.54	184.04	185.22	169.39	677
2023-10-26	192.66	194.16	186.32	188.25	172.16	1,346
2023-10-25	190.41	193.17	189.77	193.11	176.61	9,252
2023-10-24	190.22	190.78	189.31	190.04	173.80	808
2023-10-23	190.62	191.89	189.37	189.73	173.52	1,721
2023-10-20	192.46	193.37	191.30	192.60	176.14	1,259
2023-10-19	191.68	193.12	191.09	192.85	176.37	1,464
2023-10-18	191.89	192.86	190.51	192.50	176.05	542
2023-10-17	191.43	192.58	190.51	190.78	174.48	1,444
2023-10-16	192.55	192.90	190.31	192.33	175.89	753
2023-10-13	189.17	192.21	187.65	192.21	175.78	899
2023-10-12	191.27	191.81	187.00	187.07	171.08	1,553
2023-10-11	195.97	196.04	191.07	191.24	174.90	2,543
2023-10-10	197.30	197.30	194.73	195.03	178.36	903
2023-10-09	195.11	195.51	193.92	195.50	178.79	510
2023-10-06	194.37	194.89	190.30	194.21	177.61	1,391
2023-10-05	198.53	200.72	197.50	197.50	180.62	238
2023-10-04	198.17	198.17	195.00	197.02	180.18	891
2023-10-03	197.72	198.71	197.11	197.91	180.99	275
2023-10-02	200.04	200.04	197.15	197.60	180.72	698
2023-09-29	202.72	202.72	199.69	199.84	182.76	931
2023-09-28	204.00	204.90	200.51	202.04	184.78	14,942
2023-09-27	204.98	205.40	202.40	202.59	185.28	2,186
2023-09-26	204.92	205.53	204.19	205.53	187.96	629
2023-09-25	207.12	208.01	204.66	204.66	187.17	465
2023-09-22	208.01	210.16	207.75	210.16	192.20	335
2023-09-21	210.36	211.46	209.52	209.52	191.61	136
2023-09-20	210.43	211.69	208.37	211.62	193.53	164
2023-09-19	210.81	212.06	209.83	210.05	192.10	802
2023-09-18	212.37	213.41	210.60	213.41	195.17	1,097
2023-09-15	213.67	213.67	211.55	212.87	194.68	232
2023-09-14	210.33	211.14	209.75	211.14	193.10	524
2023-09-13	209.55	210.06	208.10	209.74	191.82	335
2023-09-12	211.21	211.54	206.77	207.36	189.64	905
2023-09-11	209.88	211.36	209.58	211.36	193.30	135
2023-09-08	208.76	209.52	207.71	207.71	189.96	136
2023-09-07	211.50	212.40	209.70	209.70	191.78	59
2023-09-06	212.71	212.99	210.50	210.95	192.93	979
2023-09-05	214.51	214.51	211.48	211.53	193.45	1,066
2023-09-01	214.58	215.15	213.21	213.65	195.39	246
2023-08-31	217.23	217.23	215.53	216.02	197.55	213
2023-08-30	218.16	219.54	218.16	218.92	200.21	675

← NewerPage 13 of 20 · 1,191 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.