Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	194.37	204.15	194.37	201.65	197.24	632
2026-02-02	198.81	198.92	191.00	196.62	192.33	368
2026-01-30	191.08	193.54	189.18	193.26	189.04	181
2026-01-29	191.98	195.48	190.25	193.80	189.57	707
2026-01-28	189.98	192.73	189.36	191.67	187.48	307
2026-01-27	189.00	191.55	187.00	189.98	185.83	7,112
2026-01-26	189.68	193.00	188.97	189.55	185.40	564
2026-01-23	190.00	193.72	189.88	190.48	186.32	125
2026-01-22	195.54	195.57	193.49	193.52	189.29	3,694
2026-01-21	198.12	201.00	194.69	194.69	190.44	278
2026-01-20	198.00	201.29	195.76	200.35	195.97	528
2026-01-16	201.71	201.75	197.23	197.54	193.22	379
2026-01-15	199.38	200.67	197.40	200.62	196.23	457
2026-01-14	195.56	199.23	193.08	199.23	194.87	168
2026-01-13	191.45	196.40	191.45	194.21	189.97	198
2026-01-12	186.39	194.69	186.39	192.34	188.13	1,143
2026-01-09	184.75	189.93	183.29	189.84	185.69	2,237
2026-01-08	180.94	184.99	179.66	184.04	180.02	537
2026-01-07	180.28	183.04	180.28	181.97	177.99	38
2026-01-06	183.42	183.42	179.00	180.51	176.57	229
2026-01-05	181.60	184.63	181.18	181.20	177.24	3,678
2026-01-02	181.98	183.85	179.71	183.67	179.65	31
2025-12-31	182.19	183.22	181.90	183.22	179.22	23
2025-12-30	179.35	183.21	179.35	182.92	178.93	143
2025-12-29	184.18	186.31	181.22	181.22	177.26	210
2025-12-24	183.69	184.39	180.58	184.39	180.36	19
2025-12-23	186.68	187.67	179.69	183.33	179.32	233
2025-12-22	188.34	189.25	184.47	186.08	182.01	34
2025-12-19	188.16	190.91	187.01	190.91	186.74	580
2025-12-18	189.60	189.70	185.53	188.16	184.05	68
2025-12-17	186.95	190.15	186.95	189.21	185.07	259
2025-12-16	188.31	189.71	186.90	187.95	183.84	176
2025-12-15	182.84	187.84	182.84	186.85	182.76	2,360
2025-12-12	183.86	183.86	181.85	182.14	178.16	31
2025-12-11	179.72	182.02	179.72	180.45	176.51	93
2025-12-10	178.15	180.57	176.88	179.48	175.55	174
2025-12-09	180.10	180.33	176.19	178.68	174.77	549
2025-12-08	182.00	183.28	179.36	181.04	177.09	72
2025-12-05	182.43	183.25	180.59	181.88	177.91	35
2025-12-04	181.28	181.99	179.55	181.46	177.49	350
2025-12-03	182.61	185.19	180.21	181.62	177.65	150
2025-12-02	184.80	185.00	180.55	181.67	177.70	1,932
2025-12-01	185.60	187.73	185.48	186.19	182.12	277
2025-11-28	187.87	189.40	185.21	188.58	184.46	827
2025-11-26	187.39	188.96	186.56	187.36	183.27	146
2025-11-25	187.00	187.00	184.32	185.79	181.72	26
2025-11-24	185.99	187.38	184.70	185.93	181.87	240
2025-11-21	182.53	186.52	182.20	186.10	182.03	190
2025-11-20	182.45	184.83	182.30	183.55	179.53	205
2025-11-19	182.60	182.96	181.47	182.68	178.69	38
2025-11-18	178.29	183.20	176.87	182.36	178.37	235
2025-11-17	183.24	183.60	180.26	180.26	176.32	147
2025-11-14	179.33	180.48	177.43	178.61	174.70	65
2025-11-13	182.50	182.50	177.91	180.01	174.74	198
2025-11-12	174.75	179.13	172.95	177.97	172.76	813
2025-11-11	169.27	173.93	169.27	173.78	168.69	133
2025-11-10	170.45	170.45	164.66	167.97	163.05	243
2025-11-07	169.59	171.04	167.96	169.73	164.76	1,130
2025-11-06	169.94	170.12	167.73	167.73	162.82	321
2025-11-05	166.63	168.98	165.60	168.98	164.03	613

← NewerPage 4 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.