The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	180.55	180.55	180.19	180.19	59.726	3,600
2026-07-10	175.00	175.00	175.00	175.00	58.006	30
2026-07-09	177.50	177.50	177.50	177.50	58.834	90
2026-07-08	180.10	180.18	180.10	180.18	59.723	105
2026-07-07	183.38	183.43	183.38	183.43	60.800	2,700
2026-07-06	186.97	186.97	183.73	183.73	60.899	1,098
2026-07-03	189.14	189.14	189.14	189.14	62.693	0
2026-07-02	188.87	189.14	188.68	189.14	62.693	3,000
2026-07-01	184.67	184.67	184.67	184.67	61.211	0
2026-06-30	184.67	184.67	184.67	184.67	61.211	0
2026-06-29	184.67	184.67	184.67	184.67	61.211	0
2026-06-26	184.67	184.67	184.67	184.67	61.211	0
2026-06-25	184.67	184.67	184.67	184.67	61.211	3
2026-06-24	187.00	188.86	187.00	188.58	62.507	3,195
2026-06-23	181.98	184.86	181.98	184.86	61.274	93
2026-06-22	175.40	176.22	175.08	176.22	58.410	96
2026-06-19	177.66	177.66	177.66	177.66	58.887	0
2026-06-18	177.66	177.66	177.66	177.66	58.887	30
2026-06-17	177.41	177.41	177.41	177.41	58.804	90
2026-06-16	185.39	185.95	184.33	185.95	61.635	9
2026-06-15	185.57	185.57	185.57	185.57	61.509	0
2026-06-12	185.57	185.57	185.57	185.57	61.509	3
2026-06-11	183.07	186.98	183.07	186.37	61.774	180
2026-06-10	181.84	181.84	181.84	181.84	60.273	90
2026-06-09	179.96	179.96	179.96	179.96	59.650	792
2026-06-08	184.88	185.08	183.35	183.35	60.773	3,606
2026-06-05	184.80	184.80	184.80	184.80	61.254	0
2026-06-03	184.80	184.80	184.80	184.80	61.254	3,012
2026-06-02	188.04	188.04	188.04	188.04	62.328	3
2026-06-01	186.41	186.41	186.20	186.20	61.718	3,600
2026-05-29	201.78	201.78	201.78	201.78	66.882	0
2026-05-28	201.78	201.78	201.78	201.78	66.882	0
2026-05-27	201.97	201.97	201.45	201.78	66.882	9
2026-05-26	192.97	192.97	192.97	192.97	63.962	3
2026-05-25	196.97	196.97	196.97	196.97	65.288	3
2026-05-22	194.25	194.25	194.25	194.25	64.386	3
2026-05-21	196.07	196.07	196.07	196.07	64.990	0
2026-05-20	196.07	196.07	196.07	196.07	64.990	0
2026-05-19	192.35	197.38	192.35	196.07	64.990	4,218
2026-05-18	187.86	187.86	187.86	187.86	62.268	600
2026-05-15	189.31	190.91	188.86	188.86	62.600	2,112
2026-05-14	190.00	190.00	189.00	189.00	62.646	3,000
2026-05-13	187.78	187.78	187.78	187.78	61.900	0
2026-05-12	187.78	187.78	187.78	187.78	61.900	6
2026-05-11	182.16	182.16	182.16	182.16	60.047	3
2026-05-08	182.70	182.70	182.70	182.70	60.225	0
2026-05-07	182.70	182.70	182.70	182.70	60.225	0
2026-05-06	182.70	182.70	182.70	182.70	60.225	3
2026-05-05	181.34	182.70	181.34	182.70	60.225	6
2026-05-04	179.59	179.59	179.59	179.59	59.200	3
2026-04-30	191.00	191.00	191.00	191.00	62.961	0
2026-04-29	191.00	191.00	191.00	191.00	62.961	0
2026-04-28	191.00	191.00	191.00	191.00	62.961	0
2026-04-27	199.99	199.99	191.00	191.00	62.961	6
2026-04-24	191.37	193.55	191.17	192.41	63.426	5,067
2026-04-23	190.86	190.86	190.38	190.38	62.757	3,000
2026-04-22	191.52	191.52	191.52	191.52	63.132	0
2026-04-20	191.52	191.52	191.52	191.52	63.132	0
2026-04-17	191.52	191.52	191.52	191.52	63.132	0
2026-04-16	191.62	191.66	191.52	191.52	63.132	3,012

← NewerPage 2 of 21 · 1,239 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.