Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	187.05	187.69	184.20	184.58	177.80	349
2025-08-07	187.92	190.11	185.53	189.97	182.99	294
2025-08-06	188.93	189.91	187.06	189.06	182.11	558
2025-08-05	190.37	192.60	189.05	190.24	183.25	138
2025-08-04	188.37	189.80	187.74	189.75	182.77	450
2025-08-01	190.11	190.62	187.85	189.58	182.61	203
2025-07-31	185.94	189.77	185.14	186.61	179.75	647
2025-07-30	186.50	198.20	186.50	190.63	183.63	833
2025-07-29	184.70	186.40	183.58	184.64	177.86	32
2025-07-28	183.61	186.19	182.60	185.37	178.56	222
2025-07-25	182.96	186.39	182.53	186.09	179.26	1,476
2025-07-24	182.58	183.87	182.25	183.07	176.34	689
2025-07-23	182.13	185.41	181.75	183.04	176.32	293
2025-07-22	176.93	182.23	175.98	180.38	173.75	612
2025-07-21	172.60	181.02	170.45	177.88	171.35	832
2025-07-18	171.55	172.84	170.95	171.33	165.04	41
2025-07-17	166.01	171.09	165.55	169.92	163.68	236
2025-07-16	163.71	163.79	161.49	162.91	156.92	792
2025-07-15	165.06	165.89	162.58	162.58	156.60	91
2025-07-14	166.00	166.08	163.74	165.27	159.19	1,781
2025-07-11	162.62	164.33	162.62	164.03	158.00	298
2025-07-10	162.30	164.99	160.50	164.93	158.87	826
2025-07-09	169.41	169.62	161.84	161.92	155.97	1,078
2025-07-08	172.62	174.19	169.68	170.14	163.89	272
2025-07-07	176.00	176.90	174.69	175.21	168.77	491
2025-07-03	178.00	178.00	175.24	176.65	170.16	81
2025-07-02	173.75	177.15	173.75	176.92	170.42	2,757
2025-07-01	165.81	178.04	165.81	175.09	168.66	889
2025-06-30	166.99	167.00	164.80	165.93	159.83	102
2025-06-27	166.46	168.54	166.45	168.17	161.99	305
2025-06-26	167.54	168.78	166.10	167.58	161.42	118
2025-06-25	171.53	171.53	167.56	167.60	161.45	193
2025-06-24	170.06	173.62	170.06	170.85	164.57	88
2025-06-23	170.08	172.05	168.00	170.64	164.37	238
2025-06-20	170.00	173.71	168.79	173.19	166.82	588
2025-06-18	168.55	170.39	167.11	170.22	163.97	171
2025-06-17	166.00	171.09	166.00	169.40	163.18	155
2025-06-16	169.20	170.58	169.04	170.49	164.22	63
2025-06-13	172.99	174.10	171.43	171.43	165.13	241
2025-06-12	168.05	170.83	167.95	169.92	163.68	260
2025-06-11	168.19	169.12	166.72	168.51	162.32	165
2025-06-10	167.33	169.69	166.30	168.94	162.73	443
2025-06-09	161.45	166.73	161.16	166.73	160.60	209
2025-06-06	164.09	164.75	161.03	161.61	155.67	148
2025-06-05	161.48	162.90	160.61	162.71	156.73	300
2025-06-04	163.50	163.60	161.38	162.00	156.05	640
2025-06-03	160.78	162.50	160.65	162.25	156.29	174
2025-06-02	159.50	160.86	158.27	160.86	154.95	280
2025-05-30	160.50	161.46	160.20	161.35	155.42	482
2025-05-29	158.98	162.00	154.59	161.07	155.15	917
2025-05-28	156.66	158.47	156.61	156.74	150.98	102
2025-05-27	156.29	159.46	155.63	159.46	153.60	835
2025-05-23	152.59	154.84	152.59	153.27	147.64	299
2025-05-22	151.51	153.08	150.34	153.08	147.46	273
2025-05-21	156.01	156.05	151.97	152.03	146.44	330
2025-05-20	156.60	157.53	155.55	157.42	151.64	260
2025-05-19	158.55	158.55	156.53	157.18	151.41	412
2025-05-16	162.10	162.10	155.91	157.77	151.97	2,645
2025-05-15	163.23	164.36	161.88	163.40	157.39	289
2025-05-14	161.62	163.68	159.12	161.90	154.63	899

← NewerPage 6 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.