Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 168.78 | 171.39 | 168.00 | 170.61 | 165.62 | 1,260,900 |
| 2025-11-06 | 168.65 | 170.30 | 167.29 | 167.64 | 162.73 | 1,612,500 |
| 2025-11-05 | 166.14 | 170.22 | 165.31 | 169.88 | 164.91 | 2,199,000 |
| 2025-11-04 | 162.42 | 166.88 | 161.67 | 165.95 | 161.09 | 2,084,300 |
| 2025-11-03 | 168.22 | 168.66 | 161.43 | 162.31 | 157.56 | 2,657,100 |
| 2025-10-31 | 171.49 | 171.71 | 166.41 | 169.63 | 164.66 | 2,500,700 |
| 2025-10-30 | 172.13 | 172.93 | 163.09 | 171.16 | 166.15 | 4,296,700 |
| 2025-10-29 | 178.73 | 179.17 | 173.50 | 175.28 | 170.15 | 3,128,800 |
| 2025-10-28 | 179.66 | 182.36 | 179.41 | 180.25 | 174.97 | 1,761,000 |
| 2025-10-27 | 179.95 | 181.50 | 178.94 | 181.45 | 176.14 | 1,335,000 |
| 2025-10-24 | 182.90 | 182.90 | 179.31 | 179.38 | 174.13 | 1,217,500 |
| 2025-10-23 | 184.25 | 184.76 | 180.90 | 181.58 | 176.26 | 1,139,200 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2004-06-16 | 2:1 |
| 1996-09-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|
| 2026-08-14 | 1.4520 USD |
| 2026-05-15 | 1.4520 USD |
| 2026-02-17 | 1.4520 USD |
| 2025-11-17 | 1.3700 USD |
| 2025-08-15 | 1.3700 USD |
| 2025-05-16 | 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.
