The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	202.40	202.40	202.40	202.40	65.707	0
2025-07-24	201.63	202.40	201.63	202.40	65.707	6
2025-07-23	202.40	202.40	202.40	202.40	65.707	0
2025-07-22	202.40	202.40	202.40	202.40	65.707	6
2025-07-21	198.17	198.17	197.79	197.79	64.210	63
2025-07-18	191.60	191.60	191.60	191.60	62.201	303
2025-07-17	184.36	184.36	184.36	184.36	59.850	60
2025-07-16	184.01	184.01	184.01	184.01	59.737	0
2025-07-15	184.01	184.01	184.01	184.01	59.737	0
2025-07-14	184.01	184.01	184.01	184.01	59.737	300
2025-07-11	182.88	182.88	182.88	182.88	59.370	0
2025-07-10	181.81	182.88	181.81	182.88	59.370	1,503
2025-07-09	176.35	179.13	176.35	178.41	57.919	78
2025-07-08	187.24	187.72	184.87	184.87	60.016	1,215
2025-07-07	191.52	191.52	191.52	191.52	62.175	9
2025-07-04	194.56	194.56	194.56	194.56	63.162	0
2025-07-03	194.56	194.56	194.56	194.56	63.162	3
2025-07-02	179.32	179.32	179.32	179.32	58.214	0
2025-07-01	179.32	179.32	179.32	179.32	58.214	0
2025-06-30	183.49	183.49	179.32	179.32	58.214	330
2025-06-27	182.86	183.19	182.70	183.19	59.470	1,500
2025-06-26	187.53	187.53	187.53	187.53	60.879	0
2025-06-25	188.10	188.10	186.25	187.53	60.879	81
2025-06-24	191.14	191.14	191.14	191.14	62.051	0
2025-06-23	189.91	191.14	189.91	191.14	62.051	18
2025-06-20	185.63	185.63	185.63	185.63	60.263	0
2025-06-18	185.63	185.63	185.63	185.63	60.263	0
2025-06-17	185.44	186.08	185.44	185.63	60.263	2,823
2025-06-16	187.93	188.00	187.93	188.00	61.032	180
2025-06-13	190.95	190.95	190.95	190.95	61.990	0
2025-06-12	187.53	190.95	187.53	190.95	61.990	105
2025-06-11	186.90	187.27	186.70	186.70	60.610	201
2025-06-10	185.59	187.68	185.59	187.68	60.928	48
2025-06-09	180.66	180.66	180.66	180.66	58.649	0
2025-06-06	180.66	180.66	180.66	180.66	58.649	12
2025-06-05	183.37	183.37	183.37	183.37	59.529	0
2025-06-04	183.37	183.37	183.37	183.37	59.529	0
2025-06-03	183.37	183.37	183.37	183.37	59.529	1,500
2025-06-02	180.56	183.06	180.56	183.06	59.428	2,811
2025-05-30	177.48	177.48	177.48	177.48	57.617	0
2025-05-29	177.48	177.48	177.48	177.48	57.617	0
2025-05-28	180.59	181.00	177.48	177.48	57.617	3,342
2025-05-27	177.23	178.69	177.23	178.69	58.010	15
2025-05-26	175.78	175.78	175.78	175.78	57.065	0
2025-05-23	175.78	175.78	175.78	175.78	57.065	15
2025-05-22	171.87	174.42	171.87	174.42	56.623	339
2025-05-21	175.19	175.19	171.47	172.08	55.864	66
2025-05-20	177.65	178.20	176.94	178.20	57.851	321
2025-05-19	178.38	178.38	176.94	176.94	57.441	15
2025-05-16	179.78	179.79	178.38	178.38	57.909	30
2025-05-15	185.01	185.77	184.27	185.23	60.133	1,215
2025-05-14	181.51	182.90	181.51	182.82	59.009	207
2025-05-13	183.85	183.85	183.25	183.80	59.326	342
2025-05-12	194.56	194.56	190.87	190.95	61.633	69
2025-05-09	191.70	193.80	191.70	193.80	62.553	48
2025-05-08	192.18	193.42	192.18	193.42	62.431	378
2025-05-07	184.07	184.07	184.07	184.07	59.413	0
2025-05-06	184.07	184.07	184.07	184.07	59.413	0
2025-05-05	184.07	184.07	184.07	184.07	59.413	0
2025-05-02	187.34	187.34	183.00	184.07	59.413	321

← NewerPage 6 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.