The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	215.77	216.44	215.77	216.44	67.747	459
2023-08-18	216.18	217.15	216.18	217.15	67.969	78
2023-08-17	219.56	219.56	219.56	219.56	68.723	0
2023-08-16	219.56	219.56	219.56	219.56	68.470	0
2023-08-15	219.56	219.56	219.56	219.56	68.470	3
2023-08-14	220.66	220.66	220.66	220.66	68.813	0
2023-08-11	220.66	220.66	220.66	220.66	68.813	0
2023-08-10	220.66	220.66	220.66	220.66	68.813	0
2023-08-09	220.66	220.66	220.66	220.66	68.813	0
2023-08-08	220.66	220.66	220.66	220.66	68.813	3
2023-08-07	225.72	225.72	225.72	225.72	70.391	6
2023-08-04	226.82	226.82	226.82	226.82	70.734	0
2023-08-03	226.82	226.82	226.82	226.82	70.734	3
2023-08-02	224.62	224.62	224.62	224.62	70.048	0
2023-08-01	224.62	224.62	224.62	224.62	70.048	0
2023-07-31	224.62	224.62	224.62	224.62	70.048	0
2023-07-28	224.62	224.62	224.62	224.62	70.048	3
2023-07-27	232.53	232.53	232.53	232.53	72.514	0
2023-07-26	232.53	232.53	232.53	232.53	72.514	0
2023-07-25	232.30	232.99	232.30	232.53	72.514	33
2023-07-24	236.40	236.40	236.40	236.40	73.721	0
2023-07-21	236.40	236.40	236.40	236.40	73.721	6
2023-07-20	236.21	236.21	236.21	236.21	73.662	3
2023-07-19	231.15	231.15	231.15	231.15	72.084	0
2023-07-18	231.15	231.15	231.15	231.15	72.084	0
2023-07-17	231.15	231.15	231.15	231.15	72.084	27
2023-07-14	230.92	230.92	230.92	230.92	72.012	0
2023-07-13	231.15	231.15	230.92	230.92	72.012	30
2023-07-12	235.20	235.20	235.20	235.20	73.347	0
2023-07-11	236.88	236.88	235.20	235.20	73.347	6
2023-07-10	241.20	241.20	241.20	241.20	75.218	0
2023-07-07	241.20	241.20	241.20	241.20	75.218	6
2023-07-06	244.88	244.88	244.88	244.88	76.366	0
2023-07-05	244.88	244.88	244.88	244.88	76.366	0
2023-07-04	244.88	244.88	244.88	244.88	76.366	6
2023-07-03	244.32	244.32	244.32	244.32	76.191	0
2023-06-30	244.32	244.32	244.32	244.32	76.191	0
2023-06-29	244.32	244.32	244.32	244.32	76.191	3
2023-06-28	248.68	248.68	248.68	248.68	77.551	0
2023-06-27	248.68	248.68	248.68	248.68	77.551	0
2023-06-26	248.68	248.68	248.68	248.68	77.551	0
2023-06-23	248.68	248.68	248.68	248.68	77.551	3
2023-06-22	251.11	251.11	251.11	251.11	78.309	0
2023-06-21	251.11	251.11	251.11	251.11	78.309	0
2023-06-20	251.11	251.11	251.11	251.11	78.309	0
2023-06-19	252.44	252.44	251.11	251.11	78.309	123
2023-06-16	250.00	250.00	250.00	250.00	77.962	0
2023-06-15	265.19	265.19	250.00	250.00	77.962	6
2023-06-14	260.00	260.00	260.00	260.00	81.081	0
2023-06-13	260.00	260.00	260.00	260.00	81.081	0
2023-06-12	260.00	260.00	260.00	260.00	81.081	0
2023-06-09	260.00	260.00	260.00	260.00	81.081	0
2023-06-07	260.00	260.00	260.00	260.00	81.081	0
2023-06-06	260.00	260.00	260.00	260.00	81.081	0
2023-06-05	260.00	260.00	260.00	260.00	81.081	0
2023-06-02	260.00	260.00	260.00	260.00	81.081	0
2023-06-01	260.00	260.00	260.00	260.00	81.081	33
2023-05-31	299.80	299.80	264.11	264.11	82.363	45
2023-05-30	265.68	265.68	265.68	265.68	82.852	0
2023-05-29	265.68	265.68	265.68	265.68	82.852	0

← NewerPage 14 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.