The Hershey Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-06	53.330	53.500	53.040	53.150	53.150	436
2026-10-05	53.040	53.990	53.040	53.860	53.860	63
2026-10-02	56.000	56.000	56.000	56.000	56.000	0
2026-10-01	56.000	56.000	56.000	56.000	56.000	50
2026-09-30	56.000	56.000	56.000	56.000	56.000	0
2026-09-29	56.000	56.000	56.000	56.000	56.000	4
2026-09-28	58.410	58.410	57.480	57.480	57.480	2
2026-09-25	58.270	58.270	58.270	58.270	58.270	0
2026-09-24	58.270	58.270	58.270	58.270	58.270	0
2026-09-23	58.270	58.270	58.270	58.270	58.270	140
2026-09-22	57.540	57.600	57.540	57.600	57.600	1,000
2026-09-21	57.720	57.760	57.020	57.020	57.020	2,218
2026-09-18	57.780	57.780	57.780	57.780	57.780	1
2026-09-17	58.420	58.420	57.960	58.080	58.080	3,290
2026-09-16	59.020	59.020	59.020	59.020	59.020	0
2026-09-15	59.020	59.020	59.020	59.020	59.020	0
2026-09-14	59.020	59.020	59.020	59.020	59.020	0
2026-09-11	59.030	59.030	59.020	59.020	59.020	3
2026-09-10	59.320	59.320	59.320	59.320	59.320	10
2026-09-09	58.680	58.680	58.680	58.680	58.680	50
2026-09-08	58.530	59.390	58.530	59.070	59.070	3,261
2026-09-04	59.870	59.870	58.900	59.280	59.280	3,765
2026-09-03	59.270	60.000	58.640	60.000	60.000	142
2026-09-02	60.390	60.800	60.390	60.800	60.800	95
2026-09-01	61.020	61.020	60.630	60.630	60.630	3,517
2026-08-31	61.080	61.090	61.030	61.030	61.030	52
2026-08-28	63.130	63.130	63.130	63.130	63.130	1
2026-08-27	63.180	63.180	62.100	62.100	62.100	375
2026-08-26	64.170	64.170	63.780	63.780	63.780	2,026
2026-08-25	64.610	64.610	64.610	64.610	64.610	0
2026-08-24	64.610	64.610	64.610	64.610	64.610	1
2026-08-21	65.450	65.450	65.450	65.450	65.450	0
2026-08-20	65.450	65.450	65.450	65.450	65.450	3
2026-08-19	65.100	65.100	65.100	65.100	65.100	100
2026-08-18	63.720	63.720	63.720	63.720	63.720	108
2026-08-17	61.190	61.190	61.190	61.190	61.190	0
2026-08-14	61.190	61.190	61.190	61.190	61.190	0
2026-08-13	61.190	61.190	61.190	61.190	61.190	0
2026-08-12	61.190	61.190	61.190	61.190	60.846	1
2026-08-11	62.880	62.880	62.420	62.420	62.069	10
2026-08-10	61.830	62.160	61.830	62.160	61.811	3,185
2026-08-07	61.020	61.020	61.020	61.020	60.677	0
2026-08-06	61.020	61.020	61.020	61.020	60.677	0
2026-08-05	61.020	61.020	61.020	61.020	60.677	0
2026-08-04	59.850	61.020	59.800	61.020	60.677	3,020
2026-08-03	62.200	62.200	62.200	62.200	61.851	0
2026-07-31	62.200	62.200	62.200	62.200	61.851	0
2026-07-30	62.200	62.200	62.200	62.200	61.851	0
2026-07-29	62.200	62.200	62.200	62.200	61.851	0
2026-07-28	57.750	62.860	57.750	62.200	61.851	112
2026-07-27	57.747	57.747	57.747	57.747	57.422	0
2026-07-24	173.24	173.24	173.24	173.24	57.422	0
2026-07-23	172.02	173.24	172.02	173.24	57.422	12
2026-07-22	172.80	172.80	172.80	172.80	57.276	0
2026-07-21	172.80	172.80	172.80	172.80	57.276	90
2026-07-20	176.35	176.35	176.35	176.35	58.453	0
2026-07-17	181.00	181.00	176.35	176.35	58.453	5,295
2026-07-16	174.90	174.90	174.90	174.90	57.972	0
2026-07-15	174.90	174.90	174.90	174.90	57.972	792
2026-07-14	173.88	173.88	173.56	173.70	57.575	102

Page 1 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.