Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	233.00	233.77	233.00	233.77	210.88	1
2022-11-25	233.01	233.22	232.52	232.90	210.09	2
2022-11-23	232.71	232.71	231.62	231.62	208.94	25
2022-11-22	233.03	234.04	231.49	232.13	209.40	3,188
2022-11-21	226.67	232.25	225.96	231.89	209.18	62
2022-11-18	224.25	224.26	223.43	223.43	201.55	65
2022-11-17	223.18	223.92	222.51	222.51	200.72	1,303
2022-11-16	224.94	225.50	223.80	223.85	200.99	126
2022-11-15	215.87	218.00	215.87	216.35	194.26	14
2022-11-14	220.27	222.47	220.26	222.47	199.75	36
2022-11-11	226.21	226.21	211.60	215.25	193.27	370
2022-11-10	234.23	234.64	221.54	222.34	199.63	1,132
2022-11-09	231.34	232.18	231.02	231.32	207.70	366
2022-11-08	229.32	232.82	229.32	232.82	209.05	186
2022-11-07	229.89	230.15	228.17	228.17	204.87	310
2022-11-04	234.40	234.40	225.81	225.81	202.75	622
2022-11-03	235.11	235.11	232.73	233.37	209.54	2,728
2022-11-02	237.84	239.01	236.76	239.01	214.60	43
2022-11-01	238.22	238.31	238.22	238.31	213.98	1
2022-10-31	240.51	240.51	239.63	239.63	215.16	30
2022-10-28	239.50	240.38	239.21	240.38	215.83	57
2022-10-27	233.58	235.96	233.58	235.87	211.79	197
2022-10-26	235.29	235.65	235.01	235.47	211.42	194
2022-10-25	232.99	233.64	232.99	233.19	209.38	98
2022-10-24	230.66	230.83	230.39	230.83	207.26	103
2022-10-21	226.43	226.43	226.43	226.43	203.31	6
2022-10-20	226.04	226.04	225.30	225.30	202.30	133
2022-10-18	227.59	227.59	226.73	226.78	203.62	89
2022-10-17	224.16	224.98	224.16	224.98	202.00	176
2022-10-14	227.83	228.33	224.65	224.65	201.71	353
2022-10-12	225.93	225.93	225.46	225.46	202.44	3,552
2022-10-11	225.19	226.08	225.19	226.08	203.00	10
2022-10-07	219.46	220.90	219.46	220.90	198.34	3,580
2022-10-06	226.10	226.10	225.68	225.68	202.63	21
2022-10-05	225.48	225.48	222.24	222.91	200.15	199
2022-10-04	226.02	227.70	225.22	225.22	202.22	207
2022-10-03	222.07	222.99	220.68	222.99	200.22	221
2022-09-30	221.94	223.64	221.94	223.64	200.81	295
2022-09-29	225.83	226.32	222.97	222.97	200.20	460
2022-09-28	220.72	223.72	220.72	223.69	200.85	736
2022-09-27	225.78	226.34	223.78	223.78	200.93	4,927
2022-09-26	223.20	226.69	223.20	223.61	200.78	19
2022-09-23	224.25	224.25	223.43	223.43	200.62	374
2022-09-22	223.41	224.67	223.15	224.67	201.73	5,549
2022-09-21	222.47	225.74	222.47	225.34	202.33	3,244
2022-09-20	221.00	221.82	220.57	220.57	198.05	140
2022-09-16	219.16	220.42	219.16	219.43	197.03	84
2022-09-15	221.60	221.60	218.84	218.92	196.56	249
2022-09-14	221.83	222.37	221.72	222.37	199.67	234
2022-09-13	225.29	226.34	224.45	225.62	202.59	194
2022-09-12	227.11	227.11	226.81	226.81	203.65	3
2022-09-09	225.77	225.77	225.40	225.40	202.38	48
2022-09-08	226.14	226.84	226.14	226.84	203.68	43
2022-09-06	226.02	226.02	224.52	225.53	202.50	16
2022-09-02	228.39	229.61	224.42	224.75	201.80	1,522
2022-09-01	223.96	223.96	222.63	223.73	200.88	115
2022-08-31	226.86	226.86	226.83	226.83	203.67	201
2022-08-30	227.95	227.95	227.67	227.67	204.42	1
2022-08-26	232.48	232.48	230.87	231.33	207.71	144
2022-08-25	233.61	233.61	231.42	231.63	207.98	5,303

← NewerPage 17 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.