The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	194.01	194.01	194.01	194.01	63.678	0
2026-01-15	194.01	194.01	194.01	194.01	63.678	0
2026-01-14	194.01	194.01	194.01	194.01	63.678	0
2026-01-13	194.01	194.01	194.01	194.01	63.678	0
2026-01-12	194.01	194.01	194.01	194.01	63.678	0
2026-01-09	194.01	194.01	194.01	194.01	63.678	0
2026-01-08	194.01	194.01	194.01	194.01	63.678	0
2026-01-07	194.01	194.01	194.01	194.01	63.678	24
2026-01-06	195.96	195.96	195.96	195.96	64.318	0
2026-01-05	197.31	197.31	195.96	195.96	64.318	462
2026-01-02	198.28	198.28	198.28	198.28	65.080	6
2025-12-30	201.80	201.80	201.80	201.80	66.235	3
2025-12-29	203.54	203.54	203.54	203.54	66.806	0
2025-12-26	203.54	203.54	203.54	203.54	66.806	0
2025-12-23	203.54	203.54	203.54	203.54	66.806	0
2025-12-22	203.54	203.54	203.54	203.54	66.806	0
2025-12-19	203.54	203.54	203.54	203.54	66.806	0
2025-12-18	203.54	203.54	203.54	203.54	66.806	0
2025-12-17	203.54	203.54	203.54	203.54	66.806	0
2025-12-16	203.54	203.54	203.54	203.54	66.806	0
2025-12-15	201.43	203.54	201.43	203.54	66.806	405
2025-12-12	197.80	197.80	197.00	197.00	64.660	600
2025-12-11	196.93	196.93	196.93	196.93	64.637	6
2025-12-10	196.28	196.93	196.18	196.93	64.637	609
2025-12-09	195.59	195.59	195.59	195.59	64.197	0
2025-12-08	195.59	195.59	195.59	195.59	64.197	3
2025-12-05	195.64	195.64	195.60	195.60	64.200	681
2025-12-04	193.19	193.19	193.19	193.19	63.409	0
2025-12-03	193.19	193.19	193.19	193.19	63.409	600
2025-12-02	192.74	192.74	192.74	192.74	63.262	3
2025-12-01	201.01	201.01	201.01	201.01	65.976	0
2025-11-28	201.01	201.01	201.01	201.01	65.976	600
2025-11-27	199.75	199.75	199.75	199.75	65.562	0
2025-11-26	199.75	199.75	199.75	199.75	65.562	0
2025-11-25	199.75	199.75	199.75	199.75	65.562	0
2025-11-24	199.75	199.75	199.75	199.75	65.562	18
2025-11-21	193.12	193.12	193.12	193.12	63.386	0
2025-11-19	193.12	193.12	193.12	193.12	63.386	0
2025-11-18	193.12	193.12	193.12	193.12	63.386	0
2025-11-17	190.25	193.12	190.25	193.12	63.386	12
2025-11-14	188.00	188.19	170.00	170.00	55.798	24
2025-11-13	189.23	189.23	171.37	171.37	55.904	24
2025-11-12	189.12	189.12	189.12	189.12	61.695	6
2025-11-11	179.55	179.55	179.55	179.55	58.573	0
2025-11-10	180.76	180.76	179.55	179.55	58.573	12
2025-11-07	180.89	180.89	180.89	180.89	59.010	3
2025-11-06	182.52	182.52	182.52	182.52	59.542	0
2025-11-05	179.60	182.52	178.41	182.52	59.542	2,400
2025-11-04	175.94	179.60	175.94	179.60	58.589	1,245
2025-11-03	179.79	179.79	179.79	179.79	58.651	0
2025-10-31	179.79	179.79	179.79	179.79	58.651	15
2025-10-30	179.79	179.79	179.79	179.79	58.651	300
2025-10-29	194.59	194.59	194.59	194.59	63.479	0
2025-10-28	195.26	195.26	194.56	194.59	63.479	540
2025-10-27	198.36	198.36	198.36	198.36	64.709	0
2025-10-24	198.36	198.36	198.36	198.36	64.709	0
2025-10-23	198.36	198.36	198.36	198.36	64.709	600
2025-10-22	199.00	199.00	198.30	198.30	64.689	15
2025-10-21	198.91	198.91	198.91	198.91	64.888	0
2025-10-20	201.35	201.35	198.91	198.91	64.888	615

← NewerPage 4 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.