Hershey Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	178.60	180.11	178.21	178.95	168.11	655
2024-11-11	175.31	181.36	174.91	178.80	167.97	3,312
2024-11-08	172.57	175.22	172.37	175.11	164.50	2,829
2024-11-07	180.00	180.00	171.16	172.21	161.77	2,711
2024-11-06	181.47	181.47	177.17	178.10	167.31	4,524
2024-11-05	179.00	182.01	178.20	179.60	168.72	328
2024-11-04	179.26	180.34	178.00	179.10	168.24	5,154
2024-11-01	177.84	178.84	177.40	178.84	168.00	306
2024-10-31	177.78	179.50	177.27	178.58	167.76	734
2024-10-30	182.00	182.00	176.96	177.09	166.36	3,043
2024-10-29	182.08	183.44	181.06	181.10	170.13	1,849
2024-10-28	181.00	184.62	181.00	182.61	171.55	655
2024-10-25	182.99	183.08	181.44	181.86	170.84	375
2024-10-24	182.00	183.04	181.61	181.73	170.72	5,845
2024-10-23	182.00	183.00	179.69	182.66	171.59	884
2024-10-22	184.18	184.63	183.30	183.66	172.53	447
2024-10-21	186.07	186.92	184.15	184.66	173.47	492
2024-10-18	184.48	186.02	183.81	185.27	174.04	510
2024-10-17	184.85	185.25	183.35	184.05	172.90	485
2024-10-16	184.33	186.29	183.40	183.88	172.74	586
2024-10-15	185.33	188.58	184.38	184.52	173.34	660
2024-10-14	185.70	186.74	185.38	185.92	174.66	546
2024-10-11	188.69	188.69	186.59	187.02	175.69	665
2024-10-10	187.30	189.26	187.01	187.39	176.04	834
2024-10-09	188.05	188.12	186.50	187.10	175.76	475
2024-10-08	187.35	188.41	185.94	186.94	175.61	1,017
2024-10-07	188.45	189.14	187.00	187.26	175.91	753
2024-10-04	190.99	191.72	189.96	191.39	179.79	6,228
2024-10-03	193.41	193.41	190.70	190.87	179.31	288
2024-10-02	191.16	194.50	190.07	193.53	181.80	692
2024-10-01	191.93	193.02	190.68	191.64	180.03	953
2024-09-30	194.91	195.14	191.38	191.80	180.18	465
2024-09-27	191.80	193.65	190.90	193.15	181.45	1,041
2024-09-26	188.02	192.09	188.02	190.56	179.01	27,297
2024-09-25	194.75	195.39	191.61	191.82	180.20	409
2024-09-24	194.36	194.84	193.50	194.10	182.34	429
2024-09-23	194.85	197.00	193.24	196.24	184.35	210
2024-09-20	196.44	198.56	194.41	194.79	182.99	839
2024-09-19	199.02	199.02	195.62	196.18	184.29	472
2024-09-18	198.40	200.30	198.39	198.82	186.77	359
2024-09-17	200.49	202.39	200.24	200.48	188.33	186
2024-09-16	203.30	203.62	200.72	201.44	189.24	256
2024-09-13	198.90	200.64	198.36	199.92	187.80	1,374
2024-09-12	199.99	199.99	196.73	198.12	186.12	779
2024-09-11	202.82	203.04	197.57	198.15	186.14	677
2024-09-10	203.13	205.82	202.73	202.73	190.45	2,291
2024-09-09	199.71	201.99	199.02	201.99	189.75	290
2024-09-06	198.30	201.60	197.53	201.32	189.12	678
2024-09-05	198.69	199.84	197.17	198.81	186.77	12,869
2024-09-04	198.23	199.38	197.39	197.39	185.43	30,725
2024-09-03	195.73	197.80	191.54	197.54	185.57	1,102
2024-08-30	191.70	193.10	191.30	191.67	180.06	4,757
2024-08-29	192.20	192.20	189.81	191.14	179.56	511
2024-08-28	191.00	193.11	189.20	191.82	180.20	637
2024-08-27	194.33	195.29	191.46	191.95	180.32	800
2024-08-23	195.27	196.68	195.27	195.71	183.85	304
2024-08-22	198.45	198.45	194.82	195.00	183.19	451
2024-08-21	199.06	199.57	196.93	197.26	185.31	339
2024-08-20	196.69	197.84	195.23	197.84	185.85	564
2024-08-19	193.51	196.57	193.51	196.15	184.27	155

← NewerPage 9 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.