The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	190.07	190.07	190.07	190.07	59.749	0
2024-02-15	190.07	190.07	190.07	190.07	59.749	0
2024-02-14	194.37	194.75	190.07	190.07	59.749	396
2024-02-09	195.60	195.61	195.60	195.61	61.491	375
2024-02-08	200.36	203.00	200.07	203.00	63.814	3,000
2024-02-07	193.80	193.80	193.80	193.80	60.922	3
2024-02-06	199.00	199.00	199.00	199.00	62.556	0
2024-02-05	199.00	199.00	199.00	199.00	62.556	450
2024-02-02	196.92	197.50	196.92	197.50	62.085	690
2024-02-01	195.01	195.01	195.01	195.01	61.302	0
2024-01-31	176.11	195.01	176.11	195.01	61.302	6
2024-01-30	193.04	193.04	192.90	192.90	60.639	300
2024-01-29	192.85	192.85	192.85	192.85	60.623	300
2024-01-26	184.68	187.91	184.68	187.91	59.070	48
2024-01-25	188.10	188.10	188.10	188.10	59.130	0
2024-01-24	190.00	190.00	188.10	188.10	59.130	243
2024-01-23	190.00	190.00	190.00	190.00	59.727	90
2024-01-22	188.86	188.86	188.86	188.86	59.369	90
2024-01-19	187.91	187.91	187.91	187.91	59.070	0
2024-01-18	187.91	187.91	187.91	187.91	59.070	3
2024-01-17	188.35	188.35	188.35	188.35	59.209	0
2024-01-16	188.35	188.35	188.35	188.35	59.209	0
2024-01-15	188.35	188.35	188.35	188.35	59.209	0
2024-01-12	188.35	188.35	188.35	188.35	59.209	45
2024-01-11	183.14	185.52	183.14	185.52	58.319	198
2024-01-10	183.14	183.14	183.14	183.14	57.571	0
2024-01-09	183.14	183.14	183.14	183.14	57.571	0
2024-01-08	183.14	183.14	183.14	183.14	57.571	3
2024-01-05	185.63	185.63	185.63	185.63	58.354	3
2024-01-04	190.38	190.38	190.38	190.38	59.847	123
2024-01-03	189.05	190.57	189.05	190.57	59.906	87
2024-01-02	186.70	187.74	186.40	187.74	59.017	4,626
2023-12-28	177.66	177.66	177.66	177.66	55.848	3
2023-12-27	177.84	177.84	177.84	177.84	55.905	6
2023-12-26	177.10	177.48	176.50	177.48	55.792	762
2023-12-22	176.00	177.10	176.00	177.10	55.672	6
2023-12-21	176.00	176.00	176.00	176.00	55.326	600
2023-12-20	176.94	178.74	176.94	178.74	56.188	72
2023-12-19	177.66	177.84	177.50	177.80	55.892	2,112
2023-12-18	179.40	180.00	179.40	180.00	56.584	6
2023-12-15	183.00	184.50	181.08	183.24	57.602	15
2023-12-14	187.34	187.34	187.34	187.34	58.891	6
2023-12-13	182.89	182.89	182.89	182.89	57.492	0
2023-12-12	182.89	182.89	182.89	182.89	57.492	0
2023-12-11	182.89	182.89	182.89	182.89	57.492	0
2023-12-08	183.00	184.11	182.09	182.89	57.492	1,974
2023-12-07	185.00	185.00	185.00	185.00	58.156	0
2023-12-06	185.00	185.00	185.00	185.00	58.156	0
2023-12-05	186.77	186.77	185.00	185.00	58.156	180
2023-12-04	184.30	184.30	184.30	184.30	57.935	0
2023-12-01	185.00	185.00	184.30	184.30	57.935	6
2023-11-30	183.24	183.24	182.50	182.50	57.370	153
2023-11-29	183.00	183.00	182.20	182.20	57.275	186
2023-11-28	183.96	183.96	183.96	183.96	57.829	120
2023-11-27	187.15	187.15	187.15	187.15	58.831	0
2023-11-24	187.15	187.15	187.15	187.15	58.831	3
2023-11-23	184.76	184.76	184.76	184.76	58.080	3
2023-11-22	187.00	187.00	187.00	187.00	58.784	3
2023-11-21	191.52	191.52	191.52	191.52	60.205	0
2023-11-20	191.52	191.52	191.52	191.52	60.205	0

← NewerPage 12 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.