Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	258.24	261.54	257.87	259.92	236.42	584
2023-06-01	260.46	260.98	258.94	259.42	235.96	2,727
2023-05-31	257.65	258.92	256.61	258.74	235.34	2,254
2023-05-30	256.04	257.42	255.01	256.94	233.71	35,944
2023-05-26	259.43	261.19	256.68	256.68	233.47	771
2023-05-25	262.88	262.88	259.01	260.36	236.82	1,871
2023-05-24	262.56	262.96	261.13	262.96	239.18	1,622
2023-05-23	262.51	262.51	259.51	260.86	237.27	991
2023-05-22	266.00	266.00	260.43	262.06	238.37	1,835
2023-05-19	265.80	266.79	265.31	265.31	241.32	182
2023-05-18	265.61	265.81	264.56	264.96	241.00	163
2023-05-17	269.35	269.63	264.94	267.28	242.17	1,084
2023-05-16	269.71	270.53	267.20	270.32	244.92	950
2023-05-15	274.58	274.58	270.10	270.10	244.73	1,340
2023-05-12	275.25	275.66	273.35	273.53	247.83	7,366
2023-05-11	274.64	274.81	272.91	273.44	247.75	2,817
2023-05-10	273.49	273.94	272.21	272.21	246.64	474
2023-05-09	275.72	275.79	274.25	275.07	249.22	166
2023-05-05	273.46	274.93	273.25	273.97	248.23	112
2023-05-04	274.65	274.74	272.81	274.14	248.39	732
2023-05-03	275.60	276.64	274.33	275.99	250.06	811
2023-05-02	276.75	276.75	273.10	273.10	247.44	685
2023-04-28	271.80	272.63	270.11	272.63	247.02	670
2023-04-27	264.27	272.00	264.27	272.00	246.45	1,116
2023-04-26	262.75	262.98	260.98	261.56	236.99	2,219
2023-04-25	261.41	263.82	261.38	263.29	238.56	378
2023-04-24	261.36	262.20	261.36	262.20	237.56	509
2023-04-21	262.31	262.31	260.02	260.98	236.46	3,089
2023-04-20	257.65	259.72	257.65	259.72	235.32	259
2023-04-19	260.60	260.60	259.28	259.28	234.92	265
2023-04-18	258.85	259.04	258.45	259.04	234.70	306
2023-04-17	257.16	257.82	257.12	257.21	233.05	579
2023-04-14	257.01	257.45	256.21	256.21	232.14	322
2023-04-13	257.64	258.39	256.78	256.78	232.66	710
2023-04-12	258.39	259.54	257.32	259.15	234.80	225
2023-04-11	258.89	259.89	258.89	259.84	235.43	343
2023-04-06	259.93	260.61	258.30	259.76	235.36	240
2023-04-05	258.94	260.54	258.94	259.62	235.23	506
2023-04-04	257.04	258.30	256.81	258.01	233.77	5,264
2023-04-03	254.33	256.70	253.37	256.35	232.27	1,193
2023-03-31	254.08	254.92	254.08	254.33	230.44	327
2023-03-30	252.94	253.12	252.61	252.61	228.88	201
2023-03-29	254.73	254.73	253.96	253.96	230.11	342
2023-03-28	252.75	253.27	252.39	253.11	229.33	713
2023-03-27	248.89	250.45	248.41	249.93	226.45	891
2023-03-24	245.44	247.81	244.98	247.78	224.50	155
2023-03-23	244.10	245.45	243.23	244.49	221.52	107,532
2023-03-22	243.02	244.71	243.02	244.35	221.39	971
2023-03-21	244.54	244.54	242.83	242.87	220.05	69,366
2023-03-20	243.09	244.45	242.28	244.45	221.49	1,105
2023-03-17	246.90	247.20	243.93	244.29	221.34	5,433
2023-03-16	244.19	244.61	242.85	243.43	220.56	522
2023-03-15	243.27	245.38	241.88	245.38	222.33	111,638
2023-03-14	240.84	241.84	240.46	241.84	219.12	482
2023-03-13	240.18	241.54	237.44	239.71	217.19	112,739
2023-03-10	238.98	240.55	238.21	238.53	216.13	112,509
2023-03-09	239.25	240.35	238.51	238.76	216.33	112,549
2023-03-08	240.00	240.21	238.19	238.69	216.27	112,303
2023-03-07	239.91	240.90	239.26	239.26	216.79	406
2023-03-06	237.08	240.87	237.08	239.24	216.76	1,822

← NewerPage 15 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.