Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	223.97	225.01	223.97	224.47	199.78	142
2022-05-12	226.00	226.00	221.72	221.72	197.33	87
2022-05-11	222.98	226.08	222.98	225.38	200.60	168
2022-05-10	223.56	225.33	222.69	222.69	198.19	261
2022-05-09	226.05	226.05	224.33	225.15	200.38	23,600
2022-05-06	225.00	225.00	223.68	223.74	199.13	3
2022-05-05	224.96	225.96	224.61	225.96	201.11	154
2022-05-04	220.94	223.71	220.94	223.71	199.11	7
2022-05-03	218.62	221.33	218.06	221.33	196.99	146
2022-04-29	227.32	227.32	227.32	227.32	202.32	104
2022-04-28	228.54	228.54	224.40	225.93	201.08	23
2022-04-27	223.37	224.05	223.37	224.05	199.41	220
2022-04-26	225.29	225.77	225.29	225.58	200.77	13
2022-04-25	223.59	223.59	221.18	221.18	196.86	98
2022-04-22	228.07	228.07	226.59	226.59	201.67	262
2022-04-21	231.27	231.27	230.30	230.30	204.97	307
2022-04-20	226.93	230.71	226.93	230.60	205.24	106
2022-04-19	225.13	225.13	225.13	225.13	200.37	15
2022-04-14	225.75	226.95	225.68	226.95	201.99	2
2022-04-13	227.19	227.19	223.51	224.09	199.45	15
2022-04-12	223.93	226.73	223.93	226.05	201.19	23,432
2022-04-11	224.93	224.93	223.82	223.82	199.21	81
2022-04-08	223.85	223.85	221.07	223.76	199.15	41
2022-04-07	221.95	222.55	221.78	222.55	198.07	70,073
2022-04-06	218.51	221.00	218.51	220.36	196.13	24
2022-04-05	220.77	220.77	211.24	219.43	195.30	61
2022-04-01	217.21	217.52	216.63	217.52	193.60	73
2022-03-31	216.92	218.00	216.92	218.00	194.03	64
2022-03-30	213.07	215.23	213.07	213.99	190.45	22
2022-03-29	215.13	215.18	212.82	212.93	189.51	158
2022-03-28	214.93	214.99	213.38	213.38	189.91	32
2022-03-25	213.30	214.33	213.20	214.33	190.76	4
2022-03-24	208.36	209.99	208.36	209.99	186.90	261
2022-03-23	208.07	208.07	208.07	208.07	185.19	60
2022-03-22	208.14	208.14	208.14	208.14	185.25	21
2022-03-21	206.73	208.91	206.73	208.40	185.48	1,406
2022-03-18	207.74	207.74	204.66	204.66	182.15	70
2022-03-17	206.77	208.39	206.77	207.60	184.77	261
2022-03-16	209.90	209.90	203.01	203.01	180.68	204
2022-03-15	207.97	207.97	206.00	206.62	183.90	18
2022-03-14	206.18	207.32	206.13	207.32	184.52	164
2022-03-11	206.84	207.19	206.54	207.19	184.40	40
2022-03-10	205.64	205.64	205.64	205.64	183.02	24
2022-03-09	203.65	203.65	202.54	202.54	180.27	45
2022-03-08	207.52	207.52	207.52	207.52	184.70	400
2022-03-07	211.86	214.02	211.07	212.72	189.32	15
2022-03-04	208.38	210.49	208.38	210.49	187.34	16
2022-03-03	209.82	210.27	208.61	208.61	185.67	10
2022-03-02	205.23	207.78	205.23	207.78	184.93	45
2022-03-01	204.55	204.55	204.55	204.55	182.05	50
2022-02-28	203.57	204.20	201.54	201.54	179.38	19
2022-02-25	197.58	203.60	196.81	203.38	181.01	70,057
2022-02-24	198.52	198.52	195.34	195.34	173.86	30
2022-02-23	202.51	203.13	202.51	203.13	180.79	758
2022-02-22	202.86	202.93	201.01	201.01	178.90	91
2022-02-17	199.92	202.90	199.37	202.90	180.59	55
2022-02-16	200.52	200.52	200.52	200.52	177.66	15
2022-02-15	203.47	205.62	202.77	204.03	180.78	251
2022-02-14	205.46	205.46	200.98	200.98	178.07	65
2022-02-10	203.64	203.64	202.97	203.15	180.00	58

← NewerPage 19 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.