Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	233.27	234.50	233.27	234.50	210.56	112
2022-08-22	232.96	233.18	231.67	231.67	208.02	35
2022-08-19	230.98	233.92	230.98	233.92	210.04	817
2022-08-18	229.35	229.76	229.09	229.28	205.87	125
2022-08-17	230.70	230.70	230.70	230.70	206.21	8
2022-08-16	231.00	231.75	230.22	231.75	207.15	210
2022-08-15	225.75	230.07	225.75	229.99	205.58	93
2022-08-12	225.09	225.09	225.09	225.09	201.20	10
2022-08-11	227.00	227.02	226.00	226.00	202.01	210
2022-08-10	228.06	228.06	226.03	226.03	202.04	28
2022-08-09	227.04	228.65	227.04	228.65	204.38	650
2022-08-08	227.37	227.51	226.26	226.26	202.25	6,126
2022-08-05	225.92	225.92	224.80	224.80	200.94	6
2022-08-04	227.24	227.24	227.14	227.14	203.03	7
2022-08-03	228.18	228.18	226.48	227.05	202.95	133
2022-08-02	230.70	231.87	230.59	230.59	206.12	162
2022-08-01	228.72	230.77	228.66	229.78	205.39	66
2022-07-29	224.92	231.09	224.92	229.53	205.17	288
2022-07-28	220.79	223.79	220.79	223.79	200.04	90
2022-07-25	216.46	216.46	216.46	216.46	193.49	1
2022-07-20	215.54	215.62	215.54	215.62	192.73	1
2022-07-19	215.81	216.45	215.79	215.98	193.06	23
2022-07-18	216.15	216.15	216.02	216.02	193.09	77
2022-07-15	217.87	217.87	216.08	216.24	193.29	1,171
2022-07-14	216.79	216.79	216.02	216.68	193.68	102
2022-07-13	221.24	221.65	221.24	221.65	198.12	55
2022-07-11	219.84	221.44	219.84	221.44	197.94	59
2022-07-08	220.38	220.38	219.90	219.90	196.56	5
2022-07-07	220.36	220.36	218.37	218.37	195.19	114
2022-07-06	219.95	220.43	219.95	220.43	197.03	15
2022-07-05	220.19	220.81	216.18	216.18	193.24	22
2022-07-01	215.75	218.53	215.75	218.53	195.34	4
2022-06-30	214.47	214.47	214.47	214.47	191.71	25
2022-06-29	218.92	218.99	218.92	218.99	195.75	4
2022-06-28	221.30	221.95	220.40	220.40	197.01	744
2022-06-27	221.25	221.55	220.48	220.48	197.08	708
2022-06-24	218.51	220.60	218.23	220.60	197.19	27
2022-06-23	218.19	218.19	216.35	216.35	193.39	21
2022-06-22	213.71	215.45	213.71	215.45	192.58	20
2022-06-21	209.00	214.74	208.78	214.74	191.95	574
2022-06-17	204.86	204.95	203.72	204.91	183.16	38
2022-06-16	204.00	205.13	203.21	203.21	181.64	18
2022-06-14	208.91	208.91	206.23	206.42	184.51	29
2022-06-13	211.15	212.20	210.80	210.80	188.43	1
2022-06-10	207.09	212.39	207.09	212.39	189.85	571
2022-06-09	211.75	211.75	210.92	211.36	188.93	9
2022-06-08	211.69	211.69	211.68	211.68	189.21	510
2022-06-06	210.06	211.41	210.06	210.15	187.84	60
2022-06-01	208.86	208.86	208.86	208.86	186.69	43
2022-05-31	213.50	213.50	209.15	211.79	189.31	19
2022-05-27	209.65	211.05	209.65	211.05	188.65	8
2022-05-26	210.82	210.82	210.45	210.45	188.11	405
2022-05-25	212.19	212.63	212.19	212.22	189.70	116
2022-05-24	211.22	212.86	211.22	212.86	190.27	14
2022-05-23	208.39	210.00	207.59	210.00	187.71	1
2022-05-20	207.03	207.03	204.29	206.02	184.15	31
2022-05-19	203.84	205.01	201.49	204.74	183.01	199
2022-05-18	223.41	223.42	209.73	209.73	186.66	191
2022-05-17	227.70	227.90	222.22	227.90	202.83	133
2022-05-16	227.02	228.17	225.91	228.17	203.08	153

← NewerPage 18 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.