The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	207.68	207.68	207.68	207.68	66.253	0
2024-10-29	207.68	207.68	207.68	207.68	66.253	0
2024-10-28	207.68	207.68	207.68	207.68	66.253	0
2024-10-25	207.40	207.68	207.40	207.68	66.253	276
2024-10-24	206.22	206.22	206.22	206.22	65.788	0
2024-10-23	206.22	206.22	206.22	206.22	65.788	12
2024-10-22	209.00	209.00	209.00	209.00	66.674	18
2024-10-21	213.36	213.36	213.36	213.36	68.065	12
2024-10-18	210.00	211.70	210.00	211.70	67.536	75
2024-10-17	209.79	209.79	209.79	209.79	66.926	0
2024-10-16	209.79	209.79	209.79	209.79	66.926	3
2024-10-15	207.69	209.16	207.69	209.16	66.725	33
2024-10-14	210.21	210.21	207.48	207.48	66.190	51
2024-10-11	209.56	209.56	209.56	209.56	66.853	0
2024-10-10	209.56	209.56	209.56	209.56	66.853	720
2024-10-09	209.10	209.10	209.10	209.10	66.706	570
2024-10-08	205.00	205.00	205.00	205.00	65.398	0
2024-10-07	205.00	205.00	205.00	205.00	65.398	3
2024-10-04	208.01	209.62	208.01	209.54	66.847	1,332
2024-10-03	218.02	218.02	218.02	218.02	69.552	0
2024-10-02	218.02	218.02	218.02	218.02	69.552	0
2024-10-01	218.02	218.02	218.02	218.02	69.552	0
2024-09-30	218.02	218.02	218.02	218.02	69.552	0
2024-09-27	218.02	218.02	218.02	218.02	69.552	0
2024-09-26	218.02	218.02	218.02	218.02	69.552	0
2024-09-25	218.02	218.02	218.02	218.02	69.552	0
2024-09-24	218.02	218.02	218.02	218.02	69.552	0
2024-09-23	218.02	218.02	218.02	218.02	69.552	0
2024-09-20	218.02	218.02	218.02	218.02	69.552	0
2024-09-19	218.02	218.02	218.02	218.02	69.552	0
2024-09-18	220.00	220.00	218.02	218.02	69.552	12
2024-09-17	219.84	219.84	219.84	219.84	70.133	63
2024-09-16	222.20	222.20	222.20	222.20	70.885	0
2024-09-13	222.20	222.20	222.20	222.20	70.885	0
2024-09-12	222.20	222.20	222.20	222.20	70.885	0
2024-09-11	222.20	222.20	222.20	222.20	70.885	0
2024-09-10	222.20	222.20	222.20	222.20	70.885	0
2024-09-09	222.20	222.20	222.20	222.20	70.885	0
2024-09-06	222.20	222.20	222.20	222.20	70.885	15
2024-09-05	221.50	221.50	221.50	221.50	70.662	21
2024-09-04	224.18	224.18	224.18	224.18	71.517	30
2024-09-03	222.42	223.52	222.42	223.52	71.307	60
2024-09-02	216.70	216.70	216.70	216.70	69.131	0
2024-08-30	219.50	219.50	216.70	216.70	69.131	306
2024-08-29	212.94	212.94	212.94	212.94	67.931	0
2024-08-28	212.00	213.50	210.43	212.94	67.931	48
2024-08-27	220.44	220.44	220.44	220.44	70.324	0
2024-08-26	220.44	220.44	220.44	220.44	70.324	0
2024-08-23	220.44	220.44	220.44	220.44	70.324	0
2024-08-22	220.44	220.44	220.44	220.44	70.324	0
2024-08-21	220.44	220.44	220.44	220.44	70.324	0
2024-08-20	220.44	220.44	220.44	220.44	70.324	0
2024-08-19	220.44	220.44	220.44	220.44	70.324	0
2024-08-16	220.44	220.44	220.44	220.44	70.324	0
2024-08-15	220.44	220.44	220.44	220.44	70.324	0
2024-08-14	219.34	220.88	216.43	220.44	69.987	77,328
2024-08-13	217.33	218.97	216.72	218.97	69.521	77,355
2024-08-12	225.17	225.17	225.17	225.17	71.489	0
2024-08-09	225.17	225.17	225.17	225.17	71.489	0
2024-08-08	225.17	225.17	225.17	225.17	71.489	0

← NewerPage 9 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.