The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	202.60	202.60	202.60	202.60	66.092	1,200
2025-10-16	207.49	207.49	207.49	207.49	67.687	300
2025-10-15	207.57	207.57	207.44	207.44	67.671	600
2025-10-14	209.00	209.00	209.00	209.00	68.180	3
2025-10-13	209.80	209.80	209.80	209.80	68.441	0
2025-10-10	209.80	209.80	209.80	209.80	68.441	15
2025-10-09	206.64	206.64	205.73	205.73	67.113	903
2025-10-08	198.41	198.41	198.41	198.41	64.725	0
2025-10-07	198.41	198.41	198.41	198.41	64.725	0
2025-10-06	198.41	198.41	198.41	198.41	64.725	0
2025-10-03	198.41	198.41	198.41	198.41	64.725	0
2025-10-02	198.41	198.41	198.41	198.41	64.725	0
2025-10-01	198.41	198.41	198.41	198.41	64.725	0
2025-09-30	198.41	198.41	198.41	198.41	64.725	300
2025-09-29	200.60	200.60	200.60	200.60	65.440	0
2025-09-26	200.60	200.60	200.60	200.60	65.440	63
2025-09-25	202.00	202.00	202.00	202.00	65.896	0
2025-09-24	202.00	202.00	202.00	202.00	65.896	0
2025-09-23	202.00	202.00	202.00	202.00	65.896	27
2025-09-22	201.60	201.60	201.60	201.60	65.766	0
2025-09-19	201.60	201.60	201.60	201.60	65.766	300
2025-09-18	205.59	205.59	205.59	205.59	67.068	0
2025-09-17	205.59	205.59	205.59	205.59	67.068	300
2025-09-16	198.00	198.00	198.00	198.00	64.592	0
2025-09-15	198.00	198.00	198.00	198.00	64.592	3
2025-09-12	201.00	201.00	201.00	201.00	65.570	0
2025-09-11	201.00	201.00	201.00	201.00	65.570	3
2025-09-10	199.60	200.60	199.60	200.60	65.440	249
2025-09-09	202.40	202.40	202.40	202.40	66.027	0
2025-09-08	202.40	202.40	202.40	202.40	66.027	0
2025-09-05	202.80	202.80	201.80	202.40	66.027	48
2025-09-04	199.22	199.22	199.22	199.22	64.990	0
2025-09-03	199.22	199.22	199.22	199.22	64.990	0
2025-09-02	199.22	199.22	199.22	199.22	64.990	0
2025-09-01	199.22	199.22	199.22	199.22	64.990	0
2025-08-29	197.72	199.22	197.72	199.22	64.990	219
2025-08-28	199.58	199.58	199.58	199.58	65.107	0
2025-08-27	199.58	199.58	199.58	199.58	65.107	0
2025-08-26	195.10	199.58	195.10	199.58	65.107	45
2025-08-25	194.27	194.27	194.27	194.27	63.375	3
2025-08-22	210.00	210.00	210.00	210.00	68.506	0
2025-08-21	210.00	210.00	210.00	210.00	68.506	0
2025-08-20	210.00	210.00	210.00	210.00	68.506	0
2025-08-19	210.00	210.00	210.00	210.00	68.506	0
2025-08-18	210.00	210.00	210.00	210.00	68.506	0
2025-08-15	210.00	210.00	210.00	210.00	68.506	0
2025-08-14	210.00	210.00	210.00	210.00	68.506	0
2025-08-13	210.00	210.00	210.00	210.00	68.174	0
2025-08-12	210.00	210.00	210.00	210.00	68.174	0
2025-08-11	210.00	210.00	210.00	210.00	68.174	0
2025-08-08	210.00	210.00	210.00	210.00	68.174	0
2025-08-07	210.00	210.00	210.00	210.00	68.174	0
2025-08-06	210.00	210.00	210.00	210.00	68.174	0
2025-08-05	209.37	210.00	209.37	210.00	68.174	48
2025-08-04	210.08	210.08	209.37	209.37	67.969	6
2025-08-01	206.01	206.01	206.01	206.01	66.879	0
2025-07-31	206.01	206.01	206.01	206.01	66.879	0
2025-07-30	206.01	206.01	206.01	206.01	66.879	0
2025-07-29	206.01	206.01	206.01	206.01	66.879	0
2025-07-28	205.32	206.01	205.32	206.01	66.879	18

← NewerPage 5 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.