The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	265.68	265.68	265.68	265.68	82.852	0
2023-05-25	265.68	265.68	265.68	265.68	82.852	0
2023-05-24	265.68	265.68	265.68	265.68	82.852	0
2023-05-23	265.68	265.68	265.68	265.68	82.852	0
2023-05-22	265.68	265.68	265.68	265.68	82.852	0
2023-05-19	265.68	265.68	265.68	265.68	82.852	0
2023-05-18	265.68	265.68	265.68	265.68	82.852	0
2023-05-17	265.68	265.68	265.68	265.68	82.540	3
2023-05-16	265.95	265.95	265.95	265.95	82.624	0
2023-05-15	274.00	274.00	265.95	265.95	82.624	120
2023-05-12	274.00	274.00	274.00	274.00	85.125	0
2023-05-11	274.00	274.00	274.00	274.00	85.125	0
2023-05-10	274.00	274.00	274.00	274.00	85.125	0
2023-05-09	274.00	274.00	274.00	274.00	85.125	0
2023-05-08	274.00	274.00	274.00	274.00	85.125	0
2023-05-05	274.00	274.00	274.00	274.00	85.125	0
2023-05-04	274.00	274.00	274.00	274.00	85.125	240
2023-05-03	277.00	277.00	274.40	274.40	85.250	150
2023-05-02	276.08	276.08	276.08	276.08	85.771	6
2023-04-28	271.79	272.00	271.79	272.00	84.504	45
2023-04-27	261.75	261.75	261.75	261.75	81.319	0
2023-04-26	261.75	261.75	261.75	261.75	81.319	0
2023-04-25	261.75	261.75	261.75	261.75	81.319	0
2023-04-24	261.75	261.75	261.75	261.75	81.319	0
2023-04-20	261.75	261.75	261.75	261.75	81.319	0
2023-04-19	261.75	261.75	261.75	261.75	81.319	0
2023-04-18	261.75	261.75	261.75	261.75	81.319	0
2023-04-17	261.75	261.75	261.75	261.75	81.319	0
2023-04-14	261.75	261.75	261.75	261.75	81.319	0
2023-04-13	261.75	261.75	261.75	261.75	81.319	0
2023-04-12	261.75	261.75	261.75	261.75	81.319	0
2023-04-11	261.75	261.75	261.75	261.75	81.319	0
2023-04-10	261.75	261.75	261.75	261.75	81.319	0
2023-04-06	261.75	261.75	261.75	261.75	81.319	0
2023-04-05	261.75	261.75	261.75	261.75	81.319	195
2023-04-04	259.00	259.00	259.00	259.00	80.465	0
2023-04-03	259.00	259.00	259.00	259.00	80.465	120
2023-03-31	262.00	262.00	262.00	262.00	81.397	0
2023-03-30	262.00	262.00	262.00	262.00	81.397	0
2023-03-29	262.00	262.00	262.00	262.00	81.397	0
2023-03-28	262.00	262.00	262.00	262.00	81.397	60
2023-03-27	255.85	262.23	255.85	261.50	81.242	198
2023-03-24	258.96	258.96	258.96	258.96	80.453	0
2023-03-23	258.96	258.96	258.96	258.96	80.453	0
2023-03-22	258.96	258.96	258.96	258.96	80.453	0
2023-03-21	258.96	258.96	258.96	258.96	80.453	0
2023-03-20	258.96	258.96	258.96	258.96	80.453	0
2023-03-17	258.96	258.96	258.96	258.96	80.453	12
2023-03-16	247.05	247.05	247.05	247.05	76.752	0
2023-03-15	247.05	247.05	247.05	247.05	76.752	0
2023-03-14	247.05	247.05	247.05	247.05	76.752	0
2023-03-13	247.05	247.05	247.05	247.05	76.752	0
2023-03-10	246.26	247.05	246.26	247.05	76.752	246
2023-03-09	249.00	249.00	249.00	249.00	77.358	0
2023-03-08	249.00	249.00	249.00	249.00	77.358	0
2023-03-07	249.00	249.00	249.00	249.00	77.358	0
2023-03-06	249.00	249.00	249.00	249.00	77.358	0
2023-03-03	249.00	249.00	249.00	249.00	77.358	0
2023-03-02	249.00	249.00	249.00	249.00	77.358	0
2023-03-01	249.00	249.00	249.00	249.00	77.358	0

← NewerPage 15 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.