Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	207.00	207.00	203.97	203.97	180.72	520
2022-02-07	205.01	205.01	205.01	205.01	181.65	12
2022-02-04	205.11	205.11	202.00	202.76	179.65	109
2022-02-03	204.79	205.45	204.79	205.18	181.79	16
2022-02-02	196.80	199.11	196.80	198.66	176.01	37
2022-02-01	197.92	197.92	196.20	196.20	173.84	54
2022-01-28	191.44	193.67	191.20	193.67	171.60	223
2022-01-27	192.27	192.27	192.27	192.27	170.36	12
2022-01-26	194.89	194.89	194.15	194.15	172.02	351
2022-01-24	201.47	201.90	200.00	200.58	177.72	29
2022-01-21	202.45	202.47	200.38	200.55	177.69	4
2022-01-20	199.37	199.51	199.37	199.51	176.77	35
2022-01-19	200.18	200.18	200.18	200.18	177.36	75
2022-01-18	198.51	198.51	197.10	197.10	174.64	1
2022-01-14	198.16	198.26	195.74	198.23	175.64	13
2022-01-12	194.27	195.75	194.27	195.75	173.44	2
2022-01-11	192.55	192.65	192.52	192.52	170.58	255
2022-01-10	195.11	195.11	195.11	195.11	172.87	100
2022-01-07	196.77	196.77	195.82	195.82	173.50	54
2022-01-06	197.00	198.57	197.00	197.86	175.31	10,281
2022-01-05	196.19	197.33	195.91	197.33	174.84	10
2022-01-04	194.66	195.50	194.66	195.01	172.78	115
2021-12-31	192.44	192.78	192.44	192.78	170.81	1
2021-12-30	192.56	192.70	191.24	191.24	169.44	1
2021-12-29	191.01	192.10	191.01	192.10	170.21	35
2021-12-23	189.59	189.74	188.41	188.41	166.94	28
2021-12-22	187.65	188.47	187.65	188.44	166.96	57
2021-12-21	187.74	187.81	187.67	187.67	166.28	40
2021-12-20	186.67	187.98	186.08	187.98	166.55	59
2021-12-17	192.64	192.64	192.64	192.64	170.68	11
2021-12-16	190.03	192.14	190.03	191.65	169.81	126
2021-12-15	188.73	190.19	188.73	190.19	168.51	133
2021-12-14	189.20	189.68	189.20	189.68	168.06	1
2021-12-13	186.20	188.21	185.96	188.07	166.63	29
2021-12-10	185.19	185.88	184.84	185.88	164.69	2
2021-12-09	183.88	184.47	183.14	184.20	163.21	228
2021-12-07	182.59	183.24	181.55	181.55	160.86	1
2021-12-03	179.32	179.32	179.32	179.32	158.88	2
2021-12-01	178.81	178.81	175.83	175.83	155.79	79
2021-11-29	178.56	178.56	178.56	178.56	158.21	77
2021-11-26	180.43	180.43	179.80	179.80	159.31	331
2021-11-24	180.91	180.91	180.91	180.91	160.29	65
2021-11-22	181.19	181.19	181.19	181.19	160.54	139
2021-11-19	180.33	180.33	180.33	180.33	159.78	47
2021-11-17	177.72	177.72	177.72	177.72	156.67	62,031
2021-11-10	178.69	178.69	178.69	178.69	157.52	35
2021-11-02	172.99	172.99	172.99	172.99	152.49	15
2021-10-29	177.00	177.00	176.33	176.33	155.44	55
2021-10-27	181.71	181.71	181.71	181.71	160.18	1,029
2021-10-25	181.48	182.29	180.83	181.20	159.73	35

← NewerPage 20 of 20 · 1,190 trading days

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.