Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	219.12	219.12	216.64	216.64	198.12	59,378
2023-08-25	215.50	217.13	214.87	217.07	198.51	249
2023-08-24	216.24	216.55	214.18	214.30	195.99	353
2023-08-23	214.98	215.67	214.32	214.88	196.52	624
2023-08-22	217.25	217.25	214.74	214.74	196.39	200
2023-08-21	216.85	217.36	215.65	216.80	198.27	143
2023-08-18	220.51	220.66	218.75	218.75	200.05	262
2023-08-17	219.49	219.49	217.78	218.50	199.83	99
2023-08-16	221.32	221.32	219.87	219.87	199.99	423
2023-08-15	224.36	224.36	221.12	221.12	201.13	24,193
2023-08-14	222.86	223.58	222.86	223.58	203.36	49
2023-08-11	224.57	225.55	223.46	223.46	203.25	653
2023-08-10	226.53	226.70	223.46	223.46	203.26	98
2023-08-09	224.32	225.84	224.30	225.84	205.42	420
2023-08-08	230.23	230.23	224.82	224.82	204.50	1,080
2023-08-07	228.97	229.33	228.57	228.85	208.15	191
2023-08-04	231.46	231.89	229.57	229.83	209.05	158
2023-08-03	232.28	232.28	230.50	230.50	209.66	1,203
2023-08-02	230.59	235.26	230.59	234.00	212.84	140,326
2023-08-01	231.92	232.41	229.74	230.53	209.69	1,320
2023-07-31	243.08	243.08	230.99	231.66	210.71	2,112
2023-07-28	235.00	237.42	234.72	236.03	214.69	1,291
2023-07-27	236.01	237.99	231.84	233.63	212.51	1,300
2023-07-26	242.68	243.00	241.69	242.07	220.18	324
2023-07-25	244.18	244.59	243.56	243.76	221.72	392
2023-07-24	245.80	246.43	245.80	245.85	223.62	505
2023-07-21	246.90	247.92	246.63	247.18	224.83	340
2023-07-20	244.14	246.01	241.71	245.02	222.87	963
2023-07-19	243.54	243.76	241.18	241.54	219.70	569
2023-07-18	239.72	242.97	239.72	240.18	218.46	540
2023-07-17	238.56	241.51	238.41	240.05	218.34	284
2023-07-14	238.80	238.96	237.69	238.96	217.35	799
2023-07-13	239.58	240.57	238.34	238.34	216.79	8,264
2023-07-12	240.87	240.99	238.02	238.33	216.78	741
2023-07-11	241.60	242.70	240.83	240.99	219.20	850
2023-07-10	241.87	243.17	241.54	242.05	220.17	160
2023-07-07	246.64	246.64	244.46	246.12	223.87	1,010
2023-07-06	248.35	249.49	247.64	249.18	226.65	445
2023-07-05	249.99	249.99	248.50	248.63	226.15	906
2023-07-03	249.02	251.73	247.84	251.73	228.97	572
2023-06-30	248.83	249.32	247.85	249.00	226.48	10,855
2023-06-29	248.00	248.99	247.11	247.70	225.30	513
2023-06-28	258.60	258.60	250.68	250.68	228.01	4,355
2023-06-27	261.19	261.19	258.54	258.56	235.18	755
2023-06-26	259.08	259.08	256.35	258.37	235.01	746
2023-06-23	260.11	260.11	258.68	259.10	235.67	1,644
2023-06-22	258.78	261.01	258.78	259.92	236.41	32,572
2023-06-21	258.86	259.47	256.69	259.47	236.01	779
2023-06-20	261.98	261.98	259.25	259.79	236.30	2,312
2023-06-19	262.00	262.00	262.00	262.00	238.31	19
2023-06-16	261.77	262.68	261.53	262.21	238.50	1,685
2023-06-15	260.67	261.66	259.73	259.90	236.40	1,139
2023-06-14	257.70	260.51	257.70	260.51	236.95	357
2023-06-13	254.12	256.59	254.12	256.59	233.39	619
2023-06-12	256.21	256.21	253.78	253.78	230.83	987
2023-06-09	254.43	256.79	253.89	255.82	232.69	219
2023-06-08	253.22	253.74	252.34	253.62	230.68	335
2023-06-07	252.59	255.11	251.80	255.11	232.04	1,044
2023-06-06	257.90	258.22	254.13	254.13	231.15	445
2023-06-05	261.27	261.69	257.55	258.01	234.68	719

← NewerPage 14 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.