Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 187.86 | 188.55 | 185.84 | 188.05 | 174.28 | 1,284,000 |
| 2024-02-29 | 186.68 | 188.53 | 185.50 | 187.92 | 174.16 | 2,160,400 |
| 2024-02-28 | 187.32 | 187.87 | 184.50 | 186.21 | 172.58 | 1,328,800 |
| 2024-02-27 | 188.13 | 189.39 | 187.07 | 187.17 | 173.47 | 1,905,000 |
| 2024-02-26 | 193.95 | 194.68 | 188.60 | 188.61 | 174.80 | 2,032,900 |
| 2024-02-23 | 193.06 | 195.32 | 192.44 | 193.83 | 179.64 | 1,679,000 |
| 2024-02-22 | 191.56 | 193.79 | 187.99 | 193.54 | 179.37 | 1,570,600 |
| 2024-02-21 | 194.80 | 195.33 | 191.80 | 192.49 | 178.40 | 1,243,700 |
| 2024-02-20 | 192.36 | 195.11 | 192.24 | 193.57 | 179.40 | 1,811,400 |
| 2024-02-16 | 191.25 | 193.26 | 189.53 | 191.16 | 177.16 | 1,595,200 |
| 2024-02-15 | 192.17 | 194.85 | 192.17 | 192.58 | 177.21 | 1,270,700 |
| 2024-02-14 | 193.26 | 195.01 | 190.41 | 191.25 | 175.99 | 1,610,600 |
| 2024-02-13 | 193.52 | 197.43 | 193.52 | 194.84 | 179.29 | 1,977,500 |
| 2024-02-12 | 190.00 | 194.62 | 189.60 | 193.72 | 178.26 | 3,132,200 |
| 2024-02-09 | 201.25 | 201.80 | 194.67 | 195.45 | 179.85 | 3,118,500 |
| 2024-02-08 | 192.20 | 209.68 | 189.57 | 202.31 | 186.16 | 4,712,400 |
| 2024-02-07 | 195.40 | 196.40 | 193.77 | 194.26 | 178.76 | 1,959,300 |
| 2024-02-06 | 196.41 | 196.60 | 193.61 | 194.78 | 179.24 | 1,602,200 |
| 2024-02-05 | 196.79 | 199.56 | 196.27 | 196.39 | 180.72 | 1,911,100 |
| 2024-02-02 | 198.54 | 199.21 | 196.79 | 197.66 | 181.89 | 1,761,400 |
| 2024-02-01 | 192.78 | 198.53 | 190.89 | 198.43 | 182.59 | 1,776,400 |
| 2024-01-31 | 197.00 | 197.21 | 193.38 | 193.54 | 178.09 | 2,147,700 |
| 2024-01-30 | 192.99 | 197.59 | 192.61 | 197.38 | 181.63 | 2,355,600 |
| 2024-01-29 | 193.29 | 194.63 | 191.13 | 192.79 | 177.40 | 1,679,000 |
| 2024-01-26 | 189.61 | 191.42 | 189.61 | 190.21 | 175.03 | 1,111,100 |
| 2024-01-25 | 188.84 | 190.41 | 187.33 | 189.36 | 174.25 | 1,401,200 |
| 2024-01-24 | 191.43 | 191.43 | 189.25 | 189.31 | 174.20 | 1,403,900 |
| 2024-01-23 | 188.97 | 192.57 | 188.80 | 192.03 | 176.71 | 1,314,900 |
| 2024-01-22 | 190.27 | 190.27 | 187.75 | 188.26 | 173.24 | 1,142,900 |
| 2024-01-19 | 191.58 | 191.85 | 188.60 | 190.46 | 175.26 | 1,286,200 |
| 2024-01-18 | 191.38 | 191.62 | 188.24 | 191.47 | 176.19 | 1,815,000 |
| 2024-01-17 | 191.16 | 193.48 | 190.76 | 191.54 | 176.25 | 1,428,100 |
| 2024-01-16 | 191.16 | 193.67 | 190.44 | 191.53 | 176.25 | 1,617,400 |
| 2024-01-12 | 193.13 | 194.71 | 190.20 | 190.64 | 175.43 | 1,629,800 |
| 2024-01-11 | 189.12 | 190.66 | 187.50 | 190.41 | 175.21 | 1,284,900 |
| 2024-01-10 | 193.25 | 194.58 | 189.55 | 189.64 | 174.51 | 1,611,600 |
| 2024-01-09 | 191.02 | 193.15 | 189.75 | 193.09 | 177.68 | 1,434,200 |
| 2024-01-08 | 187.70 | 191.53 | 187.70 | 191.45 | 176.17 | 1,650,900 |
| 2024-01-05 | 190.02 | 190.79 | 186.98 | 187.64 | 172.67 | 1,237,800 |
| 2024-01-04 | 191.65 | 195.65 | 190.33 | 190.50 | 175.30 | 1,925,000 |
| 2024-01-03 | 192.50 | 194.35 | 191.37 | 191.84 | 176.53 | 2,370,500 |
| 2024-01-02 | 185.53 | 192.23 | 185.45 | 192.03 | 176.71 | 2,359,100 |
| 2023-12-29 | 184.07 | 186.77 | 183.79 | 186.44 | 171.56 | 1,591,800 |
| 2023-12-28 | 183.10 | 184.78 | 182.91 | 184.11 | 169.42 | 1,122,200 |
| 2023-12-27 | 183.17 | 184.03 | 182.90 | 183.92 | 169.24 | 860,000 |
| 2023-12-26 | 182.30 | 183.98 | 181.56 | 183.40 | 168.76 | 703,100 |
| 2023-12-22 | 181.75 | 183.79 | 181.51 | 182.52 | 167.95 | 1,214,900 |
| 2023-12-21 | 179.75 | 181.05 | 178.82 | 181.00 | 166.56 | 1,326,600 |
| 2023-12-20 | 181.50 | 182.76 | 179.36 | 179.52 | 165.19 | 1,634,600 |
| 2023-12-19 | 182.49 | 183.51 | 181.72 | 182.55 | 167.98 | 1,651,000 |
| 2023-12-18 | 182.39 | 184.14 | 181.27 | 182.26 | 167.71 | 1,800,800 |
| 2023-12-15 | 183.93 | 185.18 | 181.47 | 181.71 | 167.21 | 3,532,400 |
| 2023-12-14 | 189.20 | 189.70 | 184.61 | 186.21 | 171.35 | 1,968,300 |
| 2023-12-13 | 184.92 | 188.96 | 184.37 | 188.79 | 173.72 | 1,281,000 |
| 2023-12-12 | 186.74 | 186.75 | 184.21 | 184.69 | 169.95 | 1,354,100 |
| 2023-12-11 | 186.20 | 187.00 | 185.07 | 186.28 | 171.41 | 1,198,700 |
| 2023-12-08 | 188.50 | 188.65 | 184.50 | 185.74 | 170.92 | 1,505,100 |
| 2023-12-07 | 189.21 | 191.62 | 187.51 | 189.06 | 173.97 | 1,496,800 |
| 2023-12-06 | 187.17 | 190.10 | 187.17 | 189.20 | 174.10 | 973,100 |
| 2023-12-05 | 190.81 | 191.21 | 187.11 | 187.93 | 172.93 | 952,200 |
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.