Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 198.27 | 198.27 | 194.75 | 195.56 | 183.74 | 600,700 |
| 2024-08-21 | 198.10 | 199.71 | 196.67 | 197.47 | 185.53 | 859,100 |
| 2024-08-20 | 196.69 | 198.41 | 195.23 | 197.91 | 185.95 | 1,198,300 |
| 2024-08-19 | 193.87 | 197.38 | 193.75 | 197.17 | 185.25 | 1,330,400 |
| 2024-08-16 | 194.63 | 195.44 | 193.16 | 193.49 | 181.79 | 2,330,400 |
| 2024-08-15 | 201.00 | 201.50 | 196.31 | 196.66 | 183.49 | 1,140,800 |
| 2024-08-14 | 199.25 | 202.58 | 199.12 | 200.61 | 187.17 | 1,032,100 |
| 2024-08-13 | 199.29 | 201.33 | 198.04 | 199.46 | 186.10 | 1,053,200 |
| 2024-08-12 | 199.17 | 199.95 | 197.45 | 198.67 | 185.36 | 1,965,500 |
| 2024-08-09 | 201.75 | 201.96 | 198.92 | 201.50 | 188.00 | 1,267,400 |
| 2024-08-08 | 198.57 | 202.76 | 198.35 | 202.10 | 188.56 | 1,031,700 |
| 2024-08-07 | 199.01 | 201.74 | 198.52 | 199.82 | 186.43 | 1,525,900 |
| 2024-08-06 | 197.73 | 200.55 | 196.59 | 199.39 | 186.03 | 1,388,700 |
| 2024-08-05 | 198.01 | 202.85 | 195.40 | 196.02 | 182.89 | 1,866,200 |
| 2024-08-02 | 199.08 | 203.23 | 196.78 | 199.08 | 185.74 | 2,235,700 |
| 2024-08-01 | 192.41 | 200.47 | 190.60 | 199.62 | 186.25 | 2,867,000 |
| 2024-07-31 | 194.69 | 198.28 | 194.33 | 197.48 | 184.25 | 2,547,900 |
| 2024-07-30 | 191.54 | 194.33 | 190.26 | 193.97 | 180.98 | 1,718,000 |
| 2024-07-29 | 192.68 | 194.79 | 190.99 | 192.56 | 179.66 | 2,100,100 |
| 2024-07-26 | 192.34 | 194.10 | 192.19 | 193.53 | 180.57 | 1,504,200 |
| 2024-07-25 | 190.91 | 196.73 | 190.00 | 192.67 | 179.76 | 1,879,600 |
| 2024-07-24 | 190.28 | 192.99 | 189.35 | 192.10 | 179.23 | 1,873,800 |
| 2024-07-23 | 190.68 | 190.96 | 188.40 | 189.94 | 177.22 | 2,124,100 |
| 2024-07-22 | 191.00 | 191.82 | 189.24 | 191.29 | 178.48 | 1,681,000 |
| 2024-07-19 | 194.00 | 194.16 | 189.86 | 191.15 | 178.35 | 2,196,200 |
| 2024-07-18 | 193.00 | 197.44 | 192.07 | 193.34 | 180.39 | 1,563,400 |
| 2024-07-17 | 189.28 | 194.51 | 189.25 | 194.00 | 181.00 | 1,819,000 |
| 2024-07-16 | 189.00 | 190.00 | 187.14 | 189.97 | 177.24 | 1,003,900 |
| 2024-07-15 | 188.47 | 189.04 | 187.07 | 188.92 | 176.26 | 1,315,200 |
| 2024-07-12 | 188.00 | 191.16 | 187.59 | 188.94 | 176.28 | 1,146,400 |
| 2024-07-11 | 184.96 | 187.15 | 184.26 | 186.79 | 174.28 | 1,834,700 |
| 2024-07-10 | 182.50 | 185.77 | 182.13 | 185.68 | 173.24 | 1,373,100 |
| 2024-07-09 | 184.58 | 184.62 | 182.04 | 182.75 | 170.51 | 1,452,500 |
| 2024-07-08 | 184.69 | 185.74 | 184.15 | 184.76 | 172.38 | 1,193,300 |
| 2024-07-05 | 183.54 | 184.17 | 181.90 | 184.15 | 171.81 | 1,169,400 |
| 2024-07-03 | 184.19 | 184.45 | 182.94 | 183.75 | 171.44 | 1,014,800 |
| 2024-07-02 | 182.21 | 184.75 | 181.82 | 184.65 | 172.28 | 1,638,900 |
| 2024-07-01 | 184.49 | 185.71 | 181.67 | 182.45 | 170.23 | 1,668,700 |
| 2024-06-28 | 183.51 | 185.46 | 182.71 | 183.83 | 171.52 | 5,542,300 |
| 2024-06-27 | 183.41 | 184.03 | 182.09 | 183.68 | 171.38 | 1,199,700 |
| 2024-06-26 | 184.00 | 185.25 | 182.78 | 183.05 | 170.79 | 1,208,100 |
| 2024-06-25 | 187.81 | 191.45 | 185.46 | 185.92 | 173.47 | 1,913,400 |
| 2024-06-24 | 182.93 | 188.29 | 182.89 | 187.30 | 174.75 | 1,855,000 |
| 2024-06-21 | 182.48 | 184.06 | 181.42 | 182.09 | 169.89 | 2,280,800 |
| 2024-06-20 | 182.74 | 184.45 | 181.49 | 182.00 | 169.81 | 1,691,000 |
| 2024-06-18 | 182.91 | 184.70 | 181.34 | 182.73 | 170.49 | 2,294,200 |
| 2024-06-17 | 186.00 | 186.27 | 182.33 | 183.05 | 170.79 | 1,651,700 |
| 2024-06-14 | 185.30 | 189.06 | 185.30 | 186.98 | 174.45 | 1,145,300 |
| 2024-06-13 | 187.39 | 187.70 | 185.50 | 185.59 | 173.16 | 1,087,000 |
| 2024-06-12 | 190.46 | 190.88 | 187.12 | 187.22 | 174.68 | 1,132,500 |
| 2024-06-11 | 190.26 | 191.13 | 187.85 | 190.61 | 177.84 | 1,270,400 |
| 2024-06-10 | 195.69 | 196.26 | 189.59 | 191.12 | 178.32 | 1,437,000 |
| 2024-06-07 | 196.50 | 198.64 | 195.85 | 196.06 | 182.93 | 715,600 |
| 2024-06-06 | 197.94 | 199.06 | 197.17 | 197.32 | 184.10 | 776,100 |
| 2024-06-05 | 199.72 | 200.32 | 195.67 | 198.36 | 185.07 | 857,000 |
| 2024-06-04 | 196.27 | 200.60 | 195.38 | 200.07 | 186.67 | 1,486,700 |
| 2024-06-03 | 197.59 | 198.86 | 188.81 | 196.42 | 183.26 | 1,108,000 |
| 2024-05-31 | 193.13 | 197.90 | 192.61 | 197.83 | 184.58 | 3,878,300 |
| 2024-05-30 | 193.71 | 194.46 | 192.45 | 193.13 | 180.19 | 1,496,200 |
| 2024-05-29 | 196.94 | 196.94 | 193.45 | 193.55 | 180.58 | 1,492,700 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-06-16 | 2:1 |
| 1996-09-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.4520 USD |
| 2026-05-15 | 1.4520 USD |
| 2026-02-17 | 1.4520 USD |
| 2025-11-17 | 1.3700 USD |
| 2025-08-15 | 1.3700 USD |
| 2025-05-16 | 1.3700 USD |
| 2025-02-14 | 1.3700 USD |
| 2024-11-18 | 1.3700 USD |
| 2024-08-16 | 1.3700 USD |
| 2024-05-16 | 1.3700 USD |
| 2024-02-16 | 1.3700 USD |
| 2023-11-16 | 1.1920 USD |
| 2023-08-17 | 1.1920 USD |
| 2023-05-18 | 1.0360 USD |
| 2023-02-16 | 1.0360 USD |
| 2022-11-17 | 1.0360 USD |
| 2022-08-18 | 1.0360 USD |
| 2022-05-19 | 0.9010 USD |
| 2022-02-17 | 0.9010 USD |
| 2021-11-18 | 0.9010 USD |
| 2021-08-19 | 0.9010 USD |
| 2021-05-20 | 0.8040 USD |
| 2021-02-18 | 0.8040 USD |
| 2020-11-19 | 0.8040 USD |
| 2020-08-20 | 0.8040 USD |
| 2020-05-21 | 0.7730 USD |
| 2020-02-20 | 0.7730 USD |
| 2019-11-21 | 0.7730 USD |
| 2019-08-22 | 0.7730 USD |
| 2019-05-23 | 0.7220 USD |
| 2019-02-21 | 0.7220 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.