Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	186.56	187.79	183.02	184.19	182.73	823
2026-07-28	181.00	187.28	178.00	182.12	180.68	2,399
2026-07-27	174.30	179.83	172.61	179.83	178.41	211
2026-07-24	172.50	175.23	170.28	174.09	172.72	1,644
2026-07-23	172.99	174.93	169.50	171.91	170.55	2,026
2026-07-22	172.00	173.26	171.00	172.38	171.02	85
2026-07-21	173.07	173.07	168.01	170.68	169.33	1,708
2026-07-20	176.04	176.04	169.07	171.79	170.43	141
2026-07-17	176.36	177.52	171.29	171.29	169.94	240
2026-07-16	170.63	174.81	170.50	174.49	173.11	121
2026-07-15	175.00	175.00	170.00	170.66	169.31	319
2026-07-14	175.00	177.00	170.35	171.29	169.94	1,233
2026-07-13	173.89	177.59	172.46	176.57	175.17	157
2026-07-10	173.99	174.30	170.03	172.36	171.00	434
2026-07-09	174.61	181.00	171.16	173.18	171.81	126
2026-07-08	173.35	178.85	173.35	175.79	174.40	161
2026-07-07	177.71	182.12	175.94	175.94	174.55	224
2026-07-06	180.90	183.96	177.96	179.20	177.78	3,185
2026-07-02	180.36	184.99	178.01	179.72	178.30	600
2026-07-01	177.20	180.56	174.00	179.82	178.40	482
2026-06-30	181.95	183.41	176.32	176.57	175.17	602
2026-06-29	179.07	181.25	175.00	181.04	179.61	4,376
2026-06-26	177.10	180.00	176.33	179.14	177.72	509
2026-06-25	182.13	185.00	177.46	177.89	176.48	524
2026-06-24	179.23	183.31	177.01	181.15	179.72	166
2026-06-23	171.50	178.44	168.50	178.44	177.03	5,758
2026-06-22	176.37	178.86	167.79	171.75	170.40	428
2026-06-18	175.77	177.87	171.35	171.35	169.99	8,520
2026-06-17	179.74	185.00	174.83	174.83	173.45	192
2026-06-16	185.48	185.48	181.26	182.17	180.73	1,346
2026-06-15	185.11	185.66	178.03	181.27	179.83	1,454
2026-06-12	180.84	183.60	179.28	183.46	182.01	53
2026-06-11	178.00	181.70	169.58	181.62	180.18	466
2026-06-10	177.81	180.50	173.20	176.56	175.16	245
2026-06-09	176.75	178.00	173.20	174.75	173.37	1,683
2026-06-08	189.84	189.84	175.98	176.53	175.13	476
2026-06-05	182.00	189.05	178.00	185.83	184.36	368
2026-06-04	181.66	188.50	180.19	180.52	179.09	97
2026-06-03	184.09	187.95	182.50	186.36	184.89	73
2026-06-02	189.05	192.22	183.04	184.40	182.94	6,260
2026-06-01	194.03	199.00	183.90	185.10	183.64	2,350
2026-05-29	198.62	198.62	192.50	195.79	194.24	2,686
2026-05-28	195.36	201.00	194.00	196.83	195.27	551
2026-05-27	191.17	199.89	189.05	199.27	197.69	991
2026-05-26	193.00	196.90	191.20	191.64	190.12	147
2026-05-22	192.50	194.15	185.00	194.12	192.58	136
2026-05-21	188.50	192.65	187.25	192.48	190.96	25
2026-05-20	190.90	195.00	188.52	191.23	189.72	16
2026-05-19	189.03	195.76	186.50	193.76	192.23	152
2026-05-18	184.39	192.54	183.53	191.14	189.63	394
2026-05-15	190.81	191.61	185.01	187.70	186.22	122
2026-05-14	195.50	197.00	190.05	191.80	188.84	78
2026-05-13	192.00	195.12	188.82	194.46	191.46	447
2026-05-12	189.22	192.49	188.11	191.85	188.89	1,420
2026-05-11	185.00	191.60	183.68	187.37	184.48	2,107
2026-05-08	187.10	188.50	183.23	186.09	183.22	268
2026-05-07	190.00	190.00	182.94	185.87	183.00	616
2026-05-06	184.00	187.06	182.22	187.06	184.17	53
2026-05-05	184.00	185.58	181.67	185.56	182.70	85
2026-05-01	186.50	190.46	180.17	180.66	177.87	1,813

← NewerPage 2 of 3 · 126 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.