The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	183.55	183.55	183.55	183.55	58.895	0
2025-01-29	183.55	183.55	183.55	183.55	58.895	0
2025-01-28	183.55	183.55	183.55	183.55	58.895	0
2025-01-27	177.68	183.55	177.68	183.55	58.895	111
2025-01-24	175.90	177.68	175.90	177.68	57.012	33
2025-01-23	179.77	179.77	176.83	176.83	56.739	2,289
2025-01-22	182.94	182.94	182.94	182.94	58.699	0
2025-01-21	182.94	182.94	182.94	182.94	58.699	0
2025-01-20	186.01	186.01	182.94	182.94	58.699	15
2025-01-17	185.64	186.01	185.07	186.01	59.684	1,236
2025-01-16	183.00	183.00	183.00	183.00	58.719	1,155
2025-01-15	186.51	186.51	181.77	182.00	58.398	1,218
2025-01-14	192.40	192.40	192.40	192.40	61.735	0
2025-01-13	192.40	192.40	192.40	192.40	61.735	0
2025-01-10	202.92	202.92	192.00	192.40	61.735	24
2025-01-09	200.03	202.92	200.03	202.92	65.110	600
2025-01-08	201.50	201.50	197.80	198.80	63.788	693
2025-01-07	204.60	204.60	204.60	204.60	65.649	0
2025-01-06	203.23	204.60	203.23	204.60	65.649	825
2025-01-03	205.38	205.38	205.38	205.38	65.900	450
2025-01-02	207.72	207.73	207.30	207.52	66.586	765
2024-12-30	213.74	213.74	213.74	213.74	68.582	9
2024-12-27	212.94	212.94	212.94	212.94	68.325	3
2024-12-26	211.18	211.20	211.18	211.20	67.767	60
2024-12-23	209.30	209.30	209.30	209.30	67.157	0
2024-12-20	209.30	209.30	209.30	209.30	67.157	3
2024-12-19	214.71	214.71	209.88	209.88	67.343	6
2024-12-18	220.00	220.00	220.00	220.00	70.591	0
2024-12-17	220.00	220.00	220.00	220.00	70.591	0
2024-12-16	220.00	220.00	220.00	220.00	70.591	3
2024-12-13	220.00	220.00	220.00	220.00	70.591	0
2024-12-12	214.50	220.00	214.50	220.00	70.591	24
2024-12-11	212.52	216.85	212.52	216.85	69.580	3,075
2024-12-10	235.20	235.20	228.96	228.96	73.466	15
2024-12-09	212.73	245.00	212.73	237.93	76.344	8,349
2024-12-06	218.24	218.24	218.24	218.24	70.026	0
2024-12-05	218.24	218.24	218.24	218.24	70.026	0
2024-12-04	218.24	218.24	218.24	218.24	70.026	21
2024-12-03	217.14	217.14	215.82	215.82	69.249	12
2024-12-02	213.36	216.51	212.10	216.51	69.471	669
2024-11-29	207.00	207.00	207.00	207.00	66.419	462
2024-11-28	207.00	207.00	207.00	207.00	66.419	126
2024-11-27	201.56	201.56	201.56	201.56	64.674	0
2024-11-26	201.40	201.56	201.40	201.56	64.674	1,200
2024-11-25	203.99	204.82	203.99	204.60	65.649	15
2024-11-22	205.20	205.20	205.20	205.20	65.842	0
2024-11-21	205.20	205.20	205.20	205.20	65.842	0
2024-11-19	205.20	205.20	205.20	205.20	65.842	0
2024-11-18	205.20	205.20	205.20	205.20	65.842	0
2024-11-14	205.20	205.20	205.20	205.20	65.842	0
2024-11-13	205.20	205.20	205.20	205.20	65.462	0
2024-11-12	205.20	205.20	205.20	205.20	65.462	0
2024-11-11	205.57	205.57	203.87	205.20	65.462	12
2024-11-08	199.80	199.80	199.80	199.80	63.739	0
2024-11-07	200.44	200.44	199.80	199.80	63.739	9
2024-11-06	203.00	203.00	203.00	203.00	64.760	15
2024-11-05	206.43	206.43	206.43	206.43	65.855	15
2024-11-04	206.43	206.43	206.43	206.43	65.855	0
2024-11-01	206.43	206.43	206.43	206.43	65.855	6
2024-10-31	206.00	206.00	206.00	206.00	65.717	120

← NewerPage 8 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.