Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 196.15 | 198.37 | 195.26 | 197.61 | 184.37 | 2,257,900 |
| 2024-05-24 | 201.00 | 201.31 | 196.92 | 197.00 | 183.80 | 1,880,200 |
| 2024-05-23 | 204.54 | 204.89 | 200.91 | 201.04 | 187.57 | 1,199,800 |
| 2024-05-22 | 206.41 | 207.07 | 204.07 | 205.57 | 191.80 | 1,148,200 |
| 2024-05-21 | 208.61 | 209.65 | 206.49 | 207.35 | 193.46 | 1,137,200 |
| 2024-05-20 | 207.00 | 208.93 | 206.54 | 208.09 | 194.15 | 1,306,900 |
| 2024-05-17 | 209.40 | 209.41 | 206.40 | 207.04 | 193.17 | 1,180,700 |
| 2024-05-16 | 204.52 | 208.26 | 204.28 | 208.17 | 194.22 | 1,299,800 |
| 2024-05-15 | 208.99 | 209.31 | 205.30 | 205.41 | 190.37 | 1,470,700 |
| 2024-05-14 | 210.00 | 211.92 | 206.83 | 208.89 | 193.60 | 2,094,600 |
| 2024-05-13 | 205.66 | 210.23 | 205.63 | 209.51 | 194.17 | 2,284,400 |
| 2024-05-10 | 200.54 | 205.00 | 200.49 | 204.78 | 189.79 | 1,785,100 |
| 2024-05-09 | 200.40 | 200.40 | 198.89 | 200.09 | 185.44 | 1,470,900 |
| 2024-05-08 | 199.66 | 201.49 | 197.04 | 199.96 | 185.32 | 2,027,400 |
| 2024-05-07 | 197.93 | 199.82 | 196.35 | 198.16 | 183.65 | 2,047,300 |
| 2024-05-06 | 197.94 | 198.68 | 194.09 | 196.49 | 182.10 | 1,775,000 |
| 2024-05-03 | 196.00 | 199.06 | 191.61 | 197.92 | 183.43 | 3,396,000 |
| 2024-05-02 | 195.66 | 196.47 | 194.13 | 195.88 | 181.54 | 2,347,600 |
| 2024-05-01 | 192.33 | 195.02 | 191.19 | 193.70 | 179.52 | 1,794,000 |
| 2024-04-30 | 193.90 | 197.71 | 193.30 | 193.92 | 179.72 | 3,133,700 |
| 2024-04-29 | 187.21 | 192.60 | 186.83 | 192.47 | 178.38 | 2,960,300 |
| 2024-04-26 | 186.44 | 188.05 | 185.96 | 186.16 | 172.53 | 1,186,500 |
| 2024-04-25 | 188.80 | 189.21 | 185.82 | 187.15 | 173.45 | 1,316,500 |
| 2024-04-24 | 185.89 | 188.89 | 184.92 | 188.14 | 174.37 | 1,629,900 |
| 2024-04-23 | 185.83 | 188.23 | 185.83 | 187.08 | 173.38 | 1,288,200 |
| 2024-04-22 | 185.90 | 186.45 | 184.76 | 186.33 | 172.69 | 1,631,700 |
| 2024-04-19 | 185.00 | 185.62 | 182.84 | 185.02 | 171.47 | 1,740,300 |
| 2024-04-18 | 183.30 | 185.25 | 182.00 | 184.86 | 171.33 | 1,415,600 |
| 2024-04-17 | 184.28 | 184.41 | 180.44 | 182.45 | 169.09 | 1,736,000 |
| 2024-04-16 | 183.14 | 184.23 | 181.67 | 183.31 | 169.89 | 1,620,900 |
| 2024-04-15 | 185.19 | 186.02 | 182.18 | 182.57 | 169.20 | 2,005,700 |
| 2024-04-12 | 189.00 | 189.27 | 184.58 | 185.80 | 172.20 | 1,803,400 |
| 2024-04-11 | 192.37 | 192.90 | 188.53 | 189.50 | 175.63 | 1,301,400 |
| 2024-04-10 | 192.50 | 193.54 | 190.67 | 192.03 | 177.97 | 1,373,600 |
| 2024-04-09 | 194.57 | 194.89 | 191.79 | 194.58 | 180.33 | 1,351,900 |
| 2024-04-08 | 193.90 | 196.10 | 193.90 | 194.19 | 179.97 | 1,182,300 |
| 2024-04-05 | 195.50 | 196.87 | 192.24 | 193.74 | 179.56 | 1,407,300 |
| 2024-04-04 | 194.55 | 196.73 | 193.15 | 195.95 | 181.60 | 1,465,900 |
| 2024-04-03 | 200.00 | 200.30 | 194.79 | 194.87 | 180.60 | 2,095,400 |
| 2024-04-02 | 199.62 | 201.22 | 197.77 | 200.55 | 185.87 | 1,993,700 |
| 2024-04-01 | 196.58 | 198.94 | 194.65 | 198.27 | 183.75 | 1,573,800 |
| 2024-03-28 | 195.00 | 196.77 | 194.27 | 194.50 | 180.26 | 1,585,100 |
| 2024-03-27 | 191.94 | 194.50 | 191.92 | 193.71 | 179.53 | 1,446,100 |
| 2024-03-26 | 191.41 | 192.80 | 189.11 | 190.90 | 176.92 | 2,396,800 |
| 2024-03-25 | 197.90 | 198.33 | 191.64 | 192.26 | 178.18 | 1,766,200 |
| 2024-03-22 | 199.60 | 199.60 | 197.75 | 197.99 | 183.49 | 1,127,400 |
| 2024-03-21 | 197.47 | 200.66 | 196.95 | 199.31 | 184.72 | 2,331,300 |
| 2024-03-20 | 202.20 | 204.19 | 196.68 | 198.03 | 183.53 | 2,347,500 |
| 2024-03-19 | 197.95 | 202.48 | 197.95 | 202.22 | 187.42 | 2,514,600 |
| 2024-03-18 | 193.21 | 198.77 | 191.79 | 197.05 | 182.62 | 2,688,000 |
| 2024-03-15 | 194.44 | 198.63 | 193.54 | 193.54 | 179.37 | 12,184,800 |
| 2024-03-14 | 196.13 | 196.53 | 193.22 | 195.06 | 180.78 | 2,304,700 |
| 2024-03-13 | 197.37 | 199.27 | 195.82 | 195.89 | 181.55 | 2,254,300 |
| 2024-03-12 | 198.75 | 199.57 | 195.40 | 196.47 | 182.09 | 1,957,900 |
| 2024-03-11 | 195.70 | 199.30 | 195.70 | 199.02 | 184.45 | 2,152,700 |
| 2024-03-08 | 192.33 | 195.49 | 192.14 | 194.56 | 180.32 | 1,968,900 |
| 2024-03-07 | 193.08 | 193.99 | 191.15 | 192.52 | 178.43 | 2,179,200 |
| 2024-03-06 | 194.82 | 196.84 | 191.05 | 192.83 | 178.71 | 2,928,400 |
| 2024-03-05 | 184.25 | 188.00 | 184.25 | 187.56 | 173.83 | 1,986,300 |
| 2024-03-04 | 186.77 | 186.77 | 181.16 | 184.00 | 170.53 | 2,729,600 |
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.