Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	186.50	190.46	180.17	180.66	177.87	1,813
2026-04-30	190.80	190.80	181.05	186.00	183.13	6,494
2026-04-29	189.00	190.51	187.14	188.60	185.69	948
2026-04-28	188.28	195.00	186.00	187.30	184.41	224
2026-04-27	188.50	195.00	187.98	188.24	185.34	319
2026-04-24	193.80	194.91	189.46	191.39	188.44	324
2026-04-23	192.00	194.29	187.76	192.89	189.92	155
2026-04-22	190.59	191.10	187.97	188.10	185.20	38
2026-04-21	193.00	195.66	189.82	190.23	187.30	563
2026-04-20	197.37	198.00	192.00	193.31	190.33	484
2026-04-17	193.41	195.38	186.38	193.98	190.99	332
2026-04-16	193.00	197.82	190.65	191.19	188.24	222
2026-04-15	201.46	202.00	192.36	192.86	189.88	435
2026-04-14	199.48	200.24	193.19	199.42	196.35	3,071
2026-04-13	202.34	208.90	196.96	198.57	195.51	1,170
2026-04-10	204.26	212.05	204.26	205.71	202.54	2,923
2026-04-09	210.04	210.85	205.00	210.19	206.95	1,240
2026-04-08	210.04	215.04	204.06	208.63	205.41	2,171
2026-04-07	210.04	210.04	204.00	207.85	204.65	28
2026-04-02	207.50	207.50	201.33	204.99	201.83	320
2026-04-01	204.00	209.05	200.03	204.09	200.94	2,047
2026-03-31	219.96	219.96	205.99	206.19	203.01	288
2026-03-30	213.00	219.19	206.00	213.38	210.09	133
2026-03-27	209.75	215.61	204.00	214.49	211.18	60
2026-03-26	214.42	218.00	210.74	210.74	207.49	89
2026-03-25	215.20	218.69	212.04	217.44	214.09	183
2026-03-24	219.00	219.00	211.00	216.89	213.55	545
2026-03-23	210.15	216.29	202.07	216.29	212.95	656
2026-03-20	210.58	212.84	208.90	210.42	207.17	834
2026-03-19	218.00	218.00	208.98	210.64	207.39	39,413
2026-03-18	220.00	220.00	213.15	213.15	209.86	576
2026-03-17	218.01	223.00	215.04	217.36	214.01	623
2026-03-16	216.36	227.10	214.42	219.72	216.33	1,249
2026-03-13	215.50	219.47	215.30	217.05	213.70	237
2026-03-12	214.77	219.69	210.58	217.17	213.82	271
2026-03-11	217.90	223.00	215.17	217.61	214.25	102
2026-03-10	224.43	224.43	217.07	221.83	218.41	506
2026-03-09	231.60	231.60	218.22	223.37	219.92	580
2026-03-06	227.70	228.76	222.97	225.32	221.84	939
2026-03-05	229.00	232.57	225.22	226.06	222.57	200
2026-03-04	229.02	237.15	229.02	231.10	227.54	267
2026-03-03	234.93	239.99	229.45	236.01	232.37	331
2026-03-02	234.20	239.39	232.00	235.98	232.34	986
2026-02-27	230.50	236.54	228.10	235.92	232.28	428
2026-02-26	231.20	232.14	227.92	232.14	228.56	179
2026-02-25	229.88	231.82	225.41	226.06	222.57	1,076
2026-02-24	226.10	231.51	225.41	228.10	224.58	1,213
2026-02-23	222.29	227.23	216.00	226.44	222.95	602
2026-02-20	221.44	221.44	216.79	220.25	216.85	112
2026-02-19	222.00	224.00	218.95	220.23	216.83	684
2026-02-18	218.75	222.05	216.11	222.05	218.63	4,038
2026-02-17	222.05	224.95	215.04	215.63	212.31	356
2026-02-13	226.02	228.00	221.94	222.16	217.30	278
2026-02-12	230.80	232.73	228.26	228.33	223.34	644
2026-02-11	229.00	235.09	226.50	231.28	226.22	612
2026-02-10	230.00	232.85	227.50	229.93	224.90	184
2026-02-09	228.00	234.69	224.98	231.12	226.07	823
2026-02-06	218.00	234.00	218.00	231.55	226.49	1,911
2026-02-05	206.00	224.42	206.00	222.83	217.96	4,580
2026-02-04	199.01	205.53	196.00	203.76	199.31	2,914

← NewerPage 3 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.