The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	216.24	216.24	213.70	214.31	67.712	45
2024-05-13	213.57	213.57	213.57	213.57	67.478	3
2024-05-10	205.20	205.20	205.20	205.20	64.833	0
2024-05-09	206.80	206.80	205.20	205.20	64.833	351
2024-05-08	201.20	201.20	201.20	201.20	63.570	27
2024-05-07	200.20	200.20	200.20	200.20	63.254	3
2024-05-06	200.40	200.40	200.40	200.40	63.317	0
2024-05-03	200.40	200.40	200.40	200.40	63.317	90
2024-05-02	199.20	199.20	198.40	198.40	62.685	6
2024-04-30	192.47	192.47	192.47	192.47	60.811	0
2024-04-29	192.47	192.47	192.47	192.47	60.811	0
2024-04-26	192.47	192.47	192.47	192.47	60.811	0
2024-04-25	192.47	192.47	192.47	192.47	60.811	0
2024-04-24	192.47	192.47	192.47	192.47	60.811	0
2024-04-23	192.47	192.47	192.47	192.47	60.811	0
2024-04-22	192.47	192.47	192.47	192.47	60.811	21
2024-04-19	189.62	189.62	189.62	189.62	59.911	0
2024-04-18	189.62	189.62	189.62	189.62	59.911	0
2024-04-17	189.62	189.62	189.62	189.62	59.911	0
2024-04-16	189.62	189.62	189.62	189.62	59.911	0
2024-04-15	189.62	189.62	189.62	189.62	59.911	9
2024-04-12	190.00	190.00	190.00	190.00	60.031	6
2024-04-11	196.40	196.40	196.40	196.40	62.053	0
2024-04-10	196.40	196.40	196.40	196.40	62.053	0
2024-04-09	196.40	196.40	196.40	196.40	62.053	0
2024-04-08	196.40	196.40	196.40	196.40	62.053	0
2024-04-05	196.21	196.40	196.21	196.40	62.053	6
2024-04-04	195.00	195.00	195.00	195.00	61.611	6
2024-04-03	197.60	197.60	196.60	196.60	62.116	21
2024-04-02	200.60	200.60	200.40	200.40	63.317	77,130
2024-04-01	198.60	201.30	197.80	201.00	63.506	77,643
2024-03-28	193.04	193.04	193.04	193.04	60.991	0
2024-03-27	193.61	193.61	193.04	193.04	60.991	9
2024-03-26	198.40	198.40	198.40	198.40	62.685	0
2024-03-25	198.40	198.40	198.40	198.40	62.685	0
2024-03-22	198.40	198.40	198.40	198.40	62.685	0
2024-03-21	197.80	198.40	197.80	198.40	62.685	48
2024-03-20	201.80	202.90	197.00	197.00	62.243	213
2024-03-19	195.40	195.40	195.40	195.40	61.737	0
2024-03-18	195.40	195.40	195.40	195.40	61.737	0
2024-03-15	195.40	195.40	195.40	195.40	61.737	36
2024-03-14	195.40	195.40	195.40	195.40	61.737	0
2024-03-13	195.40	195.40	195.40	195.40	61.737	0
2024-03-12	198.10	198.10	195.40	195.40	61.737	24
2024-03-11	197.98	198.50	196.44	198.50	62.716	21
2024-03-08	193.42	194.18	193.42	194.18	61.352	12
2024-03-07	190.00	190.57	189.00	189.00	59.715	4,059
2024-03-06	185.06	185.06	185.06	185.06	58.470	0
2024-03-05	185.06	185.06	185.06	185.06	58.470	0
2024-03-04	185.06	185.06	185.06	185.06	58.470	0
2024-03-01	185.06	185.06	185.06	185.06	58.470	3
2024-02-29	185.04	185.04	185.04	185.04	58.464	0
2024-02-28	187.34	187.34	185.04	185.04	58.464	393
2024-02-27	186.96	186.96	186.96	186.96	59.070	3
2024-02-26	193.61	193.61	193.61	193.61	61.171	0
2024-02-23	193.04	193.61	193.04	193.61	61.171	6
2024-02-22	188.55	189.05	188.55	189.05	59.731	240
2024-02-21	190.07	190.07	190.07	190.07	60.053	0
2024-02-20	190.07	190.07	190.07	190.07	60.053	0
2024-02-19	190.07	190.07	190.07	190.07	60.053	0

← NewerPage 11 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.