The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	225.17	225.17	225.17	225.17	71.489	0
2024-08-06	225.17	225.17	225.17	225.17	71.489	0
2024-08-05	225.17	225.17	225.17	225.17	71.489	3
2024-08-02	225.70	225.70	225.70	225.70	71.657	0
2024-08-01	222.40	225.70	222.40	225.70	71.657	48
2024-07-31	223.52	223.52	223.52	223.52	70.965	300
2024-07-30	220.00	220.00	220.00	220.00	69.848	0
2024-07-29	220.00	220.00	220.00	220.00	69.848	12
2024-07-26	218.90	218.90	218.90	218.90	69.499	0
2024-07-25	219.00	219.00	218.90	218.90	69.499	6
2024-07-24	211.89	211.89	211.89	211.89	67.273	0
2024-07-23	211.89	211.89	211.89	211.89	67.273	0
2024-07-22	211.89	211.89	211.89	211.89	67.273	6
2024-07-19	217.77	217.77	217.77	217.77	69.140	0
2024-07-18	216.51	217.77	216.51	217.77	69.140	33
2024-07-17	203.00	203.00	203.00	203.00	64.450	0
2024-07-16	203.00	203.00	203.00	203.00	64.450	0
2024-07-15	203.00	203.00	203.00	203.00	64.450	0
2024-07-12	203.00	203.00	203.00	203.00	64.450	3
2024-07-11	203.00	203.00	203.00	203.00	64.450	21
2024-07-10	201.70	201.70	201.70	201.70	64.038	0
2024-07-09	201.70	201.70	201.70	201.70	64.038	0
2024-07-08	201.70	201.70	201.70	201.70	64.038	0
2024-07-05	201.70	201.70	201.70	201.70	64.038	0
2024-07-04	205.00	205.00	201.70	201.70	64.038	306
2024-07-03	205.00	205.00	205.00	205.00	65.085	24
2024-07-02	202.80	202.80	202.80	202.80	64.387	0
2024-07-01	202.80	202.80	202.80	202.80	64.387	0
2024-06-28	202.80	202.80	202.80	202.80	64.387	15
2024-06-27	203.20	203.20	202.00	202.00	64.133	36
2024-06-26	202.20	202.20	202.20	202.20	64.196	0
2024-06-25	202.20	202.20	202.20	202.20	64.196	0
2024-06-24	202.20	202.20	202.20	202.20	64.196	9
2024-06-21	198.68	198.68	198.68	198.68	63.079	0
2024-06-20	198.68	198.68	198.68	198.68	63.079	9
2024-06-19	197.80	197.80	196.91	196.91	62.517	24
2024-06-18	199.00	199.00	198.80	198.80	63.117	60
2024-06-17	201.56	201.56	201.56	201.56	63.993	0
2024-06-14	201.56	201.56	201.56	201.56	63.993	12
2024-06-13	203.60	203.60	203.60	203.60	64.641	6
2024-06-12	206.50	206.50	206.50	206.50	65.562	0
2024-06-11	206.50	206.50	206.50	206.50	65.562	0
2024-06-10	206.50	206.50	206.50	206.50	65.562	0
2024-06-07	206.50	206.50	206.50	206.50	65.562	0
2024-06-06	206.50	206.50	206.50	206.50	65.562	0
2024-06-05	206.50	206.50	206.50	206.50	65.562	0
2024-06-04	206.50	206.50	206.50	206.50	65.562	3
2024-06-03	202.11	202.11	202.11	202.11	64.168	0
2024-05-31	202.11	202.11	202.11	202.11	64.168	0
2024-05-29	202.11	202.11	202.11	202.11	64.168	0
2024-05-28	202.11	202.11	202.11	202.11	64.168	0
2024-05-27	202.11	202.11	202.11	202.11	64.168	30
2024-05-24	207.27	207.27	207.27	207.27	65.806	3
2024-05-23	213.36	213.36	213.36	213.36	67.740	0
2024-05-22	213.36	213.36	213.36	213.36	67.740	0
2024-05-21	213.36	213.36	213.36	213.36	67.740	0
2024-05-20	213.15	213.36	213.15	213.36	67.740	36
2024-05-17	214.31	214.31	214.31	214.31	68.041	0
2024-05-16	214.31	214.31	214.31	214.31	68.041	0
2024-05-15	214.31	214.31	214.31	214.31	67.712	0

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3491 USD
2026-05-14	1.0321 USD
2026-02-12	1.0574 USD
2025-11-14	1.0453 USD
2025-08-14	1.0183 USD
2025-05-15	1.0504 USD
2025-02-14	1.0947 USD
2024-11-14	1.1830 USD
2024-08-15	1.0550 USD
2024-05-16	1.0381 USD
2024-02-19	0.9613 USD
2023-11-16	0.8243 USD
2023-08-17	0.8099 USD
2023-05-18	0.9999 USD
2023-02-16	1.0958 USD
2022-11-17	1.0940 USD
2022-08-18	1.0956 USD
2022-05-19	0.9240 USD
2022-02-17	0.9241 USD
2021-11-18	1.0264 USD
2021-08-19	0.9476 USD
2021-05-20	0.8072 USD
2021-02-18	0.8979 USD
2020-11-19	0.8208 USD
2020-08-20	0.8490 USD
2020-05-21	0.8055 USD
2020-02-20	0.7704 USD
2019-11-21	0.6295 USD
2019-08-22	0.6325 USD
2019-05-22	0.5622 USD
2019-02-20	0.5537 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.