Hershey Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 156.90 | 158.11 | 155.32 | 157.73 | 149.36 | 1,375 |
| 2025-02-11 | 154.72 | 159.00 | 153.45 | 159.00 | 150.56 | 1,768 |
| 2025-02-10 | 155.63 | 155.83 | 152.87 | 154.31 | 146.12 | 16,727 |
| 2025-02-07 | 154.52 | 156.58 | 153.62 | 154.94 | 146.71 | 2,491 |
| 2025-02-06 | 148.00 | 157.00 | 148.00 | 153.23 | 145.09 | 2,862 |
| 2025-02-05 | 140.00 | 145.65 | 139.40 | 144.63 | 136.95 | 1,734 |
| 2025-02-04 | 149.99 | 149.99 | 144.00 | 145.11 | 137.41 | 994 |
| 2025-02-03 | 149.01 | 149.01 | 146.47 | 147.80 | 139.95 | 2,273 |
| 2025-01-31 | 150.91 | 151.53 | 147.72 | 150.58 | 142.59 | 2,495 |
| 2025-01-30 | 150.18 | 152.09 | 148.61 | 151.68 | 143.63 | 1,936 |
| 2025-01-29 | 150.05 | 150.74 | 148.61 | 149.97 | 142.02 | 2,079 |
| 2025-01-28 | 154.41 | 154.41 | 150.47 | 150.58 | 142.59 | 1,469 |
| 2025-01-27 | 150.00 | 155.41 | 150.00 | 154.40 | 146.21 | 1,987 |
| 2025-01-24 | 151.00 | 151.40 | 147.74 | 150.75 | 142.75 | 3,210 |
| 2025-01-23 | 150.66 | 151.71 | 148.78 | 150.00 | 142.04 | 1,815 |
| 2025-01-22 | 153.14 | 153.61 | 150.65 | 150.65 | 142.66 | 1,989 |
| 2025-01-21 | 153.60 | 155.06 | 152.45 | 152.45 | 144.36 | 1,224 |
| 2025-01-17 | 155.09 | 155.09 | 152.46 | 152.48 | 144.39 | 939 |
| 2025-01-16 | 152.80 | 154.85 | 150.95 | 154.85 | 146.63 | 825 |
| 2025-01-15 | 156.49 | 156.49 | 150.53 | 150.93 | 142.92 | 1,344 |
| 2025-01-14 | 159.41 | 159.41 | 154.74 | 155.51 | 147.25 | 794 |
| 2025-01-13 | 162.32 | 162.32 | 157.15 | 158.67 | 150.25 | 572 |
| 2025-01-10 | 163.21 | 163.21 | 158.60 | 158.79 | 150.36 | 1,952 |
| 2025-01-08 | 165.40 | 165.80 | 159.91 | 160.97 | 152.43 | 1,461 |
| 2025-01-07 | 166.00 | 168.77 | 165.55 | 165.64 | 156.85 | 508 |
| 2025-01-06 | 168.62 | 169.88 | 165.95 | 167.65 | 158.75 | 445 |
| 2025-01-03 | 169.03 | 170.33 | 167.85 | 169.52 | 160.52 | 346 |
| 2025-01-02 | 170.69 | 171.31 | 168.00 | 168.00 | 159.08 | 708 |
| 2024-12-31 | 169.85 | 169.99 | 167.65 | 168.41 | 159.47 | 313 |
| 2024-12-30 | 172.98 | 172.99 | 167.77 | 167.77 | 158.87 | 973 |
| 2024-12-27 | 170.00 | 171.99 | 169.47 | 171.32 | 162.23 | 622 |
| 2024-12-24 | 172.99 | 176.45 | 168.28 | 170.36 | 161.31 | 143 |
| 2024-12-23 | 169.19 | 170.21 | 166.84 | 168.34 | 159.41 | 2,870 |
| 2024-12-20 | 169.00 | 171.74 | 168.50 | 171.04 | 161.97 | 916 |
| 2024-12-19 | 172.10 | 172.50 | 169.14 | 170.52 | 161.47 | 20,149 |
| 2024-12-18 | 175.63 | 176.05 | 172.97 | 173.75 | 164.52 | 1,010 |
| 2024-12-17 | 177.84 | 181.46 | 177.44 | 178.20 | 168.74 | 1,353 |
| 2024-12-16 | 182.26 | 183.50 | 177.95 | 178.70 | 169.22 | 700 |
| 2024-12-13 | 183.28 | 184.35 | 182.19 | 182.85 | 173.15 | 684 |
| 2024-12-12 | 176.38 | 181.93 | 175.88 | 181.93 | 172.28 | 446 |
| 2024-12-11 | 178.00 | 183.01 | 174.30 | 180.96 | 171.36 | 3,521 |
| 2024-12-10 | 194.09 | 196.58 | 188.98 | 188.98 | 178.95 | 2,455 |
| 2024-12-09 | 174.80 | 207.32 | 173.56 | 197.13 | 186.66 | 13,527 |
| 2024-12-06 | 175.36 | 176.92 | 173.80 | 174.73 | 165.46 | 818 |
| 2024-12-05 | 177.80 | 177.80 | 173.06 | 175.37 | 166.06 | 825 |
| 2024-12-04 | 179.14 | 179.14 | 174.79 | 177.82 | 168.38 | 1,782 |
| 2024-12-03 | 177.69 | 181.73 | 176.19 | 180.19 | 170.63 | 1,929 |
| 2024-12-02 | 176.40 | 177.45 | 174.13 | 177.12 | 167.72 | 7,215 |
| 2024-11-29 | 173.93 | 176.28 | 173.22 | 176.13 | 166.78 | 1,468 |
| 2024-11-27 | 173.43 | 175.64 | 173.42 | 174.43 | 165.17 | 755 |
| 2024-11-26 | 175.82 | 176.00 | 172.51 | 172.84 | 163.67 | 2,048 |
| 2024-11-25 | 175.74 | 177.40 | 175.27 | 176.33 | 166.97 | 1,117 |
| 2024-11-22 | 175.70 | 176.50 | 173.21 | 173.45 | 164.25 | 447 |
| 2024-11-21 | 174.47 | 175.56 | 173.38 | 175.20 | 165.90 | 369 |
| 2024-11-20 | 170.44 | 173.75 | 169.71 | 173.73 | 164.51 | 910 |
| 2024-11-19 | 170.50 | 170.71 | 168.22 | 170.39 | 161.34 | 2,408 |
| 2024-11-18 | 171.22 | 171.65 | 169.32 | 170.37 | 161.33 | 497 |
| 2024-11-15 | 178.95 | 178.95 | 170.67 | 172.51 | 162.06 | 1,792 |
| 2024-11-14 | 184.05 | 184.08 | 179.19 | 179.56 | 168.68 | 874 |
| 2024-11-13 | 182.21 | 182.72 | 180.15 | 182.72 | 171.65 | 1,060 |
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.