Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	162.32	165.80	161.35	165.72	160.86	232
2025-11-03	169.70	169.70	162.52	162.52	157.76	1,893
2025-10-31	171.32	171.44	166.54	167.99	163.07	230
2025-10-30	175.00	175.00	163.05	172.12	167.08	2,682
2025-10-29	180.25	180.25	173.78	173.78	168.69	22,832
2025-10-28	183.00	183.00	178.01	181.16	175.85	293
2025-10-27	179.50	180.28	179.16	179.59	174.33	406
2025-10-24	182.08	183.75	179.52	180.43	175.14	75
2025-10-23	184.89	184.89	182.94	183.08	177.72	149
2025-10-22	188.00	188.00	181.68	184.45	179.05	222
2025-10-21	187.20	187.20	185.41	186.51	181.05	35
2025-10-20	187.49	187.52	184.15	186.26	180.80	608
2025-10-17	186.88	188.99	185.40	185.40	179.97	5
2025-10-16	192.02	193.69	188.21	188.21	182.69	125
2025-10-15	190.89	191.00	188.87	188.87	183.34	194
2025-10-14	188.60	190.96	184.82	187.37	181.88	361
2025-10-13	187.74	189.22	186.16	188.31	182.79	2,154
2025-10-10	192.65	195.63	191.89	193.03	187.37	307
2025-10-09	195.92	195.92	191.51	192.06	186.43	221
2025-10-08	194.39	196.28	193.97	195.98	190.24	153
2025-10-07	195.88	196.99	195.23	195.93	190.18	394
2025-10-06	194.78	196.22	193.25	194.07	188.39	1,778
2025-10-03	188.89	194.73	188.76	193.53	187.86	390
2025-10-02	187.00	189.51	186.53	189.13	183.59	110
2025-10-01	187.50	188.56	184.89	188.56	183.03	3,044
2025-09-30	184.57	186.00	183.26	185.70	180.26	156
2025-09-29	189.82	189.82	183.72	184.16	178.76	44
2025-09-26	185.50	188.20	185.00	187.20	181.72	50
2025-09-25	191.10	192.42	186.40	186.58	181.11	34
2025-09-24	189.73	191.41	189.73	191.41	185.80	115
2025-09-23	192.37	192.73	190.37	192.61	186.97	49
2025-09-22	190.01	193.33	188.37	192.40	186.76	152
2025-09-19	188.60	190.23	187.98	190.14	184.57	352
2025-09-18	188.84	189.96	187.60	189.03	183.50	79
2025-09-17	193.35	194.27	192.67	193.48	187.81	186
2025-09-16	188.04	194.23	188.04	192.48	186.84	912
2025-09-15	186.80	186.80	184.60	184.86	179.44	220
2025-09-12	184.31	185.23	183.46	184.10	178.71	275
2025-09-11	186.04	187.15	185.60	186.16	180.71	90
2025-09-10	186.30	186.80	183.00	184.22	178.82	303
2025-09-09	187.77	188.71	187.10	187.81	182.31	112
2025-09-08	185.58	187.64	184.02	187.28	181.79	99
2025-09-05	187.05	190.00	185.34	189.17	183.63	998
2025-09-04	183.79	186.10	183.79	184.15	178.75	484
2025-09-03	185.48	186.45	182.92	183.88	178.49	1,274
2025-09-02	185.56	185.65	184.01	185.41	179.98	393
2025-08-29	180.63	183.38	179.14	183.38	178.01	182
2025-08-28	179.98	180.23	177.68	179.39	174.13	120
2025-08-27	182.95	183.55	181.97	182.33	176.98	26
2025-08-26	180.15	183.25	179.33	183.25	177.88	72
2025-08-22	180.59	181.81	179.77	181.81	176.48	689
2025-08-21	181.59	181.59	179.02	179.05	173.80	30,969
2025-08-20	181.53	184.62	181.53	181.88	176.56	45
2025-08-19	178.50	182.11	178.39	179.25	174.00	179
2025-08-18	179.20	179.20	177.39	178.92	173.68	177
2025-08-15	179.55	179.96	176.45	177.71	172.50	347
2025-08-14	179.96	180.30	178.28	180.04	174.77	45
2025-08-13	175.95	178.94	175.02	178.78	172.21	212
2025-08-12	175.42	177.33	175.00	177.00	170.49	15,792
2025-08-11	184.63	185.00	174.11	174.11	167.71	931

← NewerPage 5 of 20 · 1,191 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.