The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	191.00	192.00	191.00	191.52	60.205	30
2023-11-16	191.97	191.97	191.97	191.97	60.347	111
2023-11-14	190.19	190.19	190.19	190.19	59.530	0
2023-11-13	192.70	192.70	190.19	190.19	59.530	111
2023-11-10	186.20	187.91	186.20	187.53	58.698	117
2023-11-09	185.02	185.02	185.02	185.02	57.912	0
2023-11-08	185.22	185.22	185.02	185.02	57.912	603
2023-11-07	181.62	182.42	181.62	182.42	57.098	69
2023-11-06	183.60	183.60	183.60	183.60	57.468	6
2023-11-03	185.00	186.05	184.87	185.63	58.103	780
2023-11-01	187.72	187.72	187.72	187.72	58.757	210
2023-10-31	188.29	189.43	187.50	189.24	59.233	3,456
2023-10-30	185.76	185.76	185.76	185.76	58.144	3
2023-10-27	184.11	185.82	182.78	182.78	57.211	9
2023-10-26	189.00	189.00	188.73	188.73	59.073	6
2023-10-25	190.95	190.95	190.95	190.95	59.768	0
2023-10-24	190.19	191.14	190.19	190.95	59.768	9
2023-10-23	189.24	190.00	189.24	190.00	59.471	6
2023-10-20	193.50	194.50	193.50	194.50	60.879	6
2023-10-19	192.10	192.10	192.10	192.10	60.128	0
2023-10-18	192.10	192.10	192.10	192.10	60.128	0
2023-10-17	192.10	192.10	192.10	192.10	60.128	12
2023-10-16	193.46	193.46	193.46	193.46	60.554	0
2023-10-13	190.19	193.46	190.19	193.46	60.554	9
2023-10-11	194.50	194.50	194.50	194.50	60.879	750
2023-10-10	198.00	198.00	197.00	197.00	61.662	1,500
2023-10-09	200.50	200.50	200.50	200.50	62.757	750
2023-10-06	200.00	200.00	200.00	200.00	62.601	15
2023-10-05	205.20	205.20	204.00	204.00	63.853	6
2023-10-04	204.80	204.80	204.80	204.80	64.103	0
2023-10-03	204.80	204.80	204.80	204.80	64.103	0
2023-10-02	204.80	204.80	204.80	204.80	64.103	0
2023-09-29	204.80	204.80	204.80	204.80	64.103	0
2023-09-28	204.80	204.80	204.80	204.80	64.103	0
2023-09-27	204.80	204.80	204.80	204.80	64.103	144
2023-09-26	205.20	205.20	205.20	205.20	64.228	3
2023-09-25	206.17	206.17	206.17	206.17	64.532	555
2023-09-22	205.50	206.50	205.50	206.20	64.541	582
2023-09-21	205.59	205.59	205.59	205.59	64.351	0
2023-09-20	205.59	205.59	205.59	205.59	64.351	0
2023-09-19	205.59	205.59	205.59	205.59	64.351	0
2023-09-18	205.59	205.59	205.59	205.59	64.351	0
2023-09-15	206.85	206.85	205.59	205.59	64.351	6
2023-09-14	205.26	205.26	205.26	205.26	64.247	0
2023-09-13	205.38	205.38	205.26	205.26	64.247	750
2023-09-12	207.90	207.90	207.90	207.90	65.074	0
2023-09-11	207.90	207.90	207.90	207.90	65.074	510
2023-09-08	208.70	208.70	208.70	208.70	65.324	3,000
2023-09-06	212.29	212.29	212.29	212.29	66.448	3
2023-09-05	212.10	212.10	212.10	212.10	66.388	0
2023-09-04	212.10	212.10	212.10	212.10	66.388	0
2023-09-01	212.10	212.10	212.10	212.10	66.388	0
2023-08-31	212.10	212.10	212.10	212.10	66.388	0
2023-08-30	212.10	212.10	212.10	212.10	66.388	0
2023-08-29	212.10	212.10	212.10	212.10	66.388	0
2023-08-28	212.10	212.10	212.10	212.10	66.388	0
2023-08-25	212.10	212.10	212.10	212.10	66.388	300
2023-08-24	209.00	209.00	209.00	209.00	65.418	0
2023-08-23	209.00	209.00	209.00	209.00	65.418	15
2023-08-22	212.30	212.30	212.30	212.30	66.451	9

← NewerPage 13 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.