Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	170.00	174.28	161.39	163.56	156.22	3,198
2025-05-12	170.32	171.21	166.77	167.57	160.05	736
2025-05-09	170.36	170.44	169.99	170.28	162.64	343
2025-05-08	168.65	170.27	167.96	170.10	162.46	493
2025-05-07	169.15	170.00	166.60	168.23	160.68	54
2025-05-06	166.50	168.79	165.41	168.74	161.16	329
2025-05-02	166.74	167.11	160.97	162.58	155.28	231
2025-05-01	165.83	167.00	161.52	166.19	158.73	296
2025-04-30	167.40	168.94	165.20	167.06	159.56	89
2025-04-29	163.80	164.54	162.70	163.50	156.17	37
2025-04-28	163.28	164.50	161.26	161.92	154.65	184
2025-04-25	164.40	165.61	161.50	163.05	155.73	365
2025-04-24	164.69	166.29	164.32	164.67	157.28	72
2025-04-23	165.99	168.25	163.70	165.98	158.53	143
2025-04-22	167.37	168.72	166.43	166.48	159.00	160
2025-04-17	166.99	166.99	163.17	165.98	158.53	458
2025-04-16	170.80	170.80	165.83	165.83	158.39	214
2025-04-15	170.80	171.45	167.09	167.09	159.59	473
2025-04-14	166.70	170.10	165.46	169.76	162.14	587
2025-04-11	164.94	166.83	163.01	166.53	159.05	351
2025-04-10	163.44	165.67	161.83	162.15	154.87	40,687
2025-04-09	157.20	166.04	157.20	163.91	156.55	266
2025-04-08	164.58	165.72	161.79	161.79	154.53	448
2025-04-07	158.00	164.48	154.53	164.35	156.97	145,680
2025-04-04	166.49	171.79	163.63	163.63	156.28	878
2025-04-03	163.65	168.79	162.84	165.22	157.80	576
2025-04-02	170.00	170.97	164.92	165.07	157.66	160
2025-04-01	169.87	172.62	169.12	169.12	161.53	289
2025-03-31	171.44	173.00	169.64	170.22	162.58	395
2025-03-28	170.84	172.80	169.61	170.57	162.91	414
2025-03-27	169.80	171.04	169.07	171.04	163.36	150
2025-03-26	166.29	169.59	165.21	169.59	161.98	442
2025-03-25	167.58	168.01	164.99	165.47	158.04	132
2025-03-24	167.00	168.59	165.25	166.94	159.45	384
2025-03-21	166.21	167.02	164.23	166.46	158.98	272
2025-03-20	168.00	168.05	164.03	164.52	157.13	525
2025-03-19	167.75	168.74	166.00	166.89	159.40	589
2025-03-18	171.20	171.44	168.98	169.83	162.21	264
2025-03-17	170.01	171.83	168.66	170.50	162.85	292
2025-03-14	171.00	174.54	170.52	170.68	163.02	749
2025-03-13	170.80	174.32	169.13	171.84	164.13	305
2025-03-12	177.78	177.78	171.95	172.31	164.58	928
2025-03-11	185.99	186.98	179.74	180.87	172.75	959
2025-03-10	186.78	193.04	186.78	187.08	178.68	1,717
2025-03-07	180.00	189.37	179.14	185.37	177.05	1,008
2025-03-06	178.00	179.38	176.71	177.32	169.36	98
2025-03-05	176.38	178.68	175.80	177.27	169.31	686
2025-03-04	178.00	184.32	178.00	179.21	171.16	9,817
2025-03-03	170.77	177.38	170.77	177.30	169.34	562
2025-02-28	173.79	175.45	171.74	172.11	164.38	718
2025-02-27	169.96	172.03	168.75	171.98	164.26	1,051
2025-02-26	177.79	178.00	170.47	170.74	163.08	1,409
2025-02-25	176.21	181.53	176.21	180.47	172.37	1,741
2025-02-24	172.43	178.47	171.45	177.63	169.65	50,781
2025-02-21	166.51	173.78	166.40	173.78	165.98	1,413
2025-02-20	164.40	166.36	162.78	165.91	158.46	1,518
2025-02-19	162.77	163.49	161.04	162.34	155.05	239
2025-02-18	158.00	160.05	154.55	160.05	152.87	895
2025-02-14	160.70	160.70	157.72	158.87	151.74	443
2025-02-13	158.75	161.02	157.10	159.98	151.49	541

← NewerPage 7 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.