The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	192.21	192.21	192.12	192.12	63.330	3,000
2026-04-14	197.61	197.61	197.61	197.61	65.140	3
2026-04-13	206.10	206.10	206.10	206.10	67.939	0
2026-04-10	207.06	207.16	206.10	206.10	67.939	3,000
2026-04-09	212.54	212.54	212.52	212.52	70.055	1,500
2026-04-08	214.41	214.41	214.41	214.41	70.678	0
2026-04-07	216.16	216.16	214.34	214.41	70.678	912
2026-04-06	210.83	210.83	210.77	210.77	69.478	15
2026-04-02	211.89	211.89	211.89	211.89	69.847	600
2026-04-01	214.77	214.77	214.77	214.77	70.797	0
2026-03-31	214.77	214.77	214.77	214.77	70.797	390
2026-03-30	225.14	225.14	224.17	224.64	74.050	3,012
2026-03-27	227.30	227.30	227.30	227.30	74.927	0
2026-03-26	227.30	227.30	227.30	227.30	74.927	0
2026-03-25	223.44	227.30	223.44	227.30	74.927	1,206
2026-03-24	225.94	225.94	225.94	225.94	74.479	3
2026-03-23	225.89	225.94	225.89	225.94	74.479	18
2026-03-20	224.84	224.84	224.84	224.84	74.116	600
2026-03-19	225.28	225.28	225.28	225.28	74.261	0
2026-03-18	225.28	225.28	225.28	225.28	74.261	0
2026-03-17	225.28	225.28	225.28	225.28	74.261	30
2026-03-16	230.11	230.11	229.35	229.35	75.603	909
2026-03-13	246.97	246.97	246.97	246.97	81.411	0
2026-03-12	246.97	246.97	246.97	246.97	81.411	0
2026-03-11	246.97	246.97	246.97	246.97	81.411	0
2026-03-10	246.97	246.97	246.97	246.97	81.411	0
2026-03-09	246.97	246.97	246.97	246.97	81.411	0
2026-03-06	246.97	246.97	246.97	246.97	81.411	0
2026-03-05	246.97	246.97	246.97	246.97	81.411	0
2026-03-04	246.97	246.97	246.97	246.97	81.411	0
2026-03-03	246.97	246.97	246.97	246.97	81.411	369
2026-03-02	247.72	247.72	247.72	247.72	81.658	201
2026-02-27	239.78	239.78	239.78	239.78	79.041	300
2026-02-26	233.51	233.51	233.51	233.51	76.974	0
2026-02-25	233.51	233.51	233.51	233.51	76.974	0
2026-02-24	233.51	233.51	233.51	233.51	76.974	0
2026-02-23	223.93	233.51	223.93	233.51	76.974	327
2026-02-20	228.22	229.24	215.02	215.02	70.879	528
2026-02-19	228.63	228.63	228.63	228.63	75.365	3
2026-02-18	230.40	232.27	230.40	232.27	76.565	12
2026-02-13	237.79	237.79	233.65	233.65	77.020	492
2026-02-12	244.00	244.00	238.88	244.00	80.432	108
2026-02-11	250.71	250.71	244.01	245.99	80.739	1,116
2026-02-10	238.24	238.24	238.24	238.24	78.196	6
2026-02-09	240.73	240.73	239.58	239.58	78.635	33
2026-02-06	233.99	233.99	233.99	233.99	76.801	3
2026-02-05	221.00	236.76	221.00	236.76	77.710	3,309
2026-02-04	211.67	213.42	211.67	213.42	70.049	153
2026-02-03	208.19	208.19	208.19	208.19	68.333	0
2026-02-02	206.39	208.19	206.39	208.19	68.333	456
2026-01-30	199.65	199.65	199.65	199.65	65.529	0
2026-01-29	199.65	199.65	199.65	199.65	65.529	0
2026-01-28	200.26	200.26	199.65	199.65	65.529	9
2026-01-27	198.24	198.24	198.24	198.24	65.067	300
2026-01-26	200.74	200.74	200.74	200.74	65.887	0
2026-01-23	200.74	200.74	200.74	200.74	65.887	300
2026-01-22	206.27	206.40	204.28	204.28	67.049	366
2026-01-21	194.01	194.01	194.01	194.01	63.678	0
2026-01-20	194.01	194.01	194.01	194.01	63.678	0
2026-01-19	194.01	194.01	194.01	194.01	63.678	0

← NewerPage 3 of 21 · 1,238 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.