The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	186.30	186.30	186.30	186.30	60.133	0
2025-04-29	183.53	186.30	183.53	186.30	60.133	6
2025-04-28	184.23	184.23	184.23	184.23	59.464	300
2025-04-25	189.72	189.72	189.72	189.72	61.236	0
2025-04-24	189.72	189.72	189.72	189.72	61.236	0
2025-04-23	189.72	189.72	189.72	189.72	61.236	300
2025-04-22	191.79	193.36	191.79	193.36	62.411	21
2025-04-17	196.93	196.93	196.93	196.93	63.564	0
2025-04-16	196.93	196.93	196.93	196.93	63.564	0
2025-04-15	200.06	200.06	196.93	196.93	63.564	450
2025-04-14	193.23	193.23	193.23	193.23	62.369	0
2025-04-11	193.23	193.23	193.23	193.23	62.369	0
2025-04-10	193.23	193.23	193.23	193.23	62.369	9
2025-04-09	193.08	194.82	193.08	193.73	62.531	12
2025-04-08	192.78	192.78	192.78	192.78	62.224	0
2025-04-07	193.61	193.61	192.78	192.78	62.224	18
2025-04-04	193.74	195.30	191.14	191.14	61.695	33
2025-04-03	184.46	188.10	184.46	188.10	60.714	90
2025-04-02	196.00	196.00	196.00	196.00	63.263	0
2025-04-01	196.00	196.00	196.00	196.00	63.263	0
2025-03-31	196.38	196.38	196.00	196.00	63.263	12
2025-03-28	188.86	188.86	188.86	188.86	60.959	0
2025-03-27	188.86	188.86	188.86	188.86	60.959	0
2025-03-26	188.86	188.86	188.86	188.86	60.959	0
2025-03-25	190.95	190.95	188.86	188.86	60.959	6
2025-03-24	181.05	190.80	181.05	190.80	61.585	6
2025-03-21	190.31	190.67	190.00	190.57	61.511	78
2025-03-20	189.98	189.98	189.98	189.98	61.320	0
2025-03-19	188.95	189.98	188.43	189.98	61.320	18
2025-03-18	194.20	194.20	194.20	194.20	62.682	66
2025-03-17	195.38	195.38	194.20	194.20	62.682	6
2025-03-14	196.50	196.61	195.60	196.40	63.393	399
2025-03-13	216.04	216.04	216.04	216.04	69.732	0
2025-03-12	216.04	216.04	216.04	216.04	69.732	0
2025-03-11	216.04	216.04	216.04	216.04	69.732	3
2025-03-10	221.77	221.77	219.45	219.45	70.832	192
2025-03-07	208.53	218.60	208.53	214.20	69.138	75
2025-03-06	201.99	204.23	201.99	204.23	65.920	45
2025-03-05	201.20	201.20	201.20	201.20	64.942	0
2025-02-28	201.20	201.20	201.20	201.20	64.942	0
2025-02-27	201.31	201.31	201.20	201.20	64.942	30
2025-02-26	206.64	206.64	206.64	206.64	66.698	0
2025-02-25	209.44	209.44	206.64	206.64	66.698	66
2025-02-24	200.44	201.44	200.44	201.44	65.019	6
2025-02-21	190.00	200.44	190.00	200.44	64.697	3,321
2025-02-20	180.00	180.00	180.00	180.00	58.099	0
2025-02-19	180.00	180.00	180.00	180.00	58.099	0
2025-02-18	180.00	180.00	180.00	180.00	58.099	0
2025-02-17	180.00	180.00	180.00	180.00	58.099	0
2025-02-14	183.00	183.00	180.00	180.00	58.099	153
2025-02-13	185.34	185.34	185.34	185.34	59.469	3
2025-02-12	180.83	181.30	180.83	181.30	58.173	12
2025-02-11	180.00	182.70	180.00	182.70	58.622	87
2025-02-10	184.96	184.96	180.00	180.00	57.756	66
2025-02-07	175.58	175.58	175.58	175.58	56.338	0
2025-02-06	176.29	181.73	175.05	175.58	56.338	219
2025-02-05	167.75	167.75	167.75	167.75	53.825	0
2025-02-04	172.72	172.72	167.19	167.75	53.825	642
2025-02-03	173.33	173.33	172.26	172.26	55.272	78
2025-01-31	176.94	176.94	173.79	174.75	56.071	828

← NewerPage 7 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.