Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 170.00 | 172.46 | 169.25 | 172.14 | 170.80 | 2,113,121 |
| 2026-07-22 | 171.15 | 172.75 | 170.59 | 172.33 | 170.99 | 1,064,067 |
| 2026-07-21 | 169.54 | 172.13 | 169.50 | 170.63 | 169.30 | 1,186,312 |
| 2026-07-20 | 170.00 | 172.83 | 168.75 | 171.70 | 170.36 | 2,040,159 |
| 2026-07-17 | 176.89 | 177.66 | 170.89 | 171.42 | 170.08 | 1,097,418 |
| 2026-07-16 | 171.35 | 176.52 | 170.98 | 174.72 | 173.36 | 1,375,940 |
| 2026-07-15 | 170.20 | 172.77 | 169.49 | 170.27 | 168.94 | 1,251,800 |
| 2026-07-14 | 174.50 | 175.26 | 169.93 | 171.46 | 170.12 | 1,375,000 |
| 2026-07-13 | 172.45 | 177.64 | 171.88 | 175.24 | 173.87 | 1,959,400 |
| 2026-07-10 | 172.08 | 174.30 | 171.21 | 173.66 | 172.31 | 2,420,500 |
| 2026-07-09 | 173.09 | 174.03 | 170.85 | 171.65 | 170.31 | 2,644,100 |
| 2026-07-08 | 176.50 | 177.21 | 173.54 | 174.41 | 173.05 | 1,864,400 |
| 2026-07-07 | 180.37 | 182.11 | 175.42 | 175.95 | 174.58 | 2,088,200 |
| 2026-07-06 | 182.11 | 183.38 | 176.67 | 177.51 | 176.13 | 2,527,800 |
| 2026-07-02 | 180.37 | 183.24 | 179.03 | 182.14 | 180.72 | 2,372,200 |
| 2026-07-01 | 175.22 | 180.95 | 175.22 | 178.67 | 177.28 | 2,573,400 |
| 2026-06-30 | 178.76 | 179.40 | 174.91 | 175.45 | 174.08 | 2,221,500 |
| 2026-06-29 | 179.95 | 181.67 | 178.82 | 181.58 | 180.16 | 1,354,000 |
| 2026-06-26 | 177.62 | 179.74 | 176.67 | 179.11 | 177.71 | 2,029,400 |
| 2026-06-25 | 182.99 | 182.99 | 176.63 | 176.68 | 175.30 | 2,117,900 |
| 2026-06-24 | 180.00 | 183.56 | 180.00 | 183.04 | 181.61 | 2,485,700 |
| 2026-06-23 | 174.68 | 179.41 | 173.41 | 179.27 | 177.87 | 2,860,900 |
| 2026-06-22 | 171.00 | 173.70 | 167.77 | 170.89 | 169.56 | 3,287,800 |
| 2026-06-18 | 173.43 | 174.41 | 171.10 | 172.63 | 171.28 | 4,124,200 |
| 2026-06-17 | 181.00 | 183.15 | 172.46 | 175.31 | 173.94 | 3,822,600 |
| 2026-06-16 | 181.26 | 184.47 | 181.10 | 182.52 | 181.10 | 2,888,400 |
| 2026-06-15 | 181.66 | 182.32 | 178.04 | 181.11 | 179.70 | 2,984,100 |
| 2026-06-12 | 182.27 | 183.70 | 180.91 | 181.66 | 180.24 | 1,486,100 |
| 2026-06-11 | 176.15 | 181.85 | 175.96 | 180.84 | 179.43 | 2,210,400 |
| 2026-06-10 | 176.30 | 178.38 | 173.88 | 176.61 | 175.23 | 1,986,800 |
| 2026-06-09 | 176.51 | 177.30 | 173.75 | 175.84 | 174.47 | 2,191,900 |
| 2026-06-08 | 183.39 | 183.39 | 175.58 | 175.90 | 174.53 | 2,666,100 |
| 2026-06-05 | 184.49 | 187.43 | 183.36 | 184.58 | 183.14 | 1,618,300 |
| 2026-06-04 | 185.70 | 186.26 | 180.07 | 182.71 | 181.28 | 1,563,800 |
| 2026-06-03 | 184.19 | 188.13 | 182.30 | 183.20 | 181.77 | 1,518,800 |
| 2026-06-02 | 186.86 | 187.17 | 182.00 | 184.09 | 182.65 | 1,297,400 |
| 2026-06-01 | 192.30 | 193.00 | 183.54 | 186.40 | 184.95 | 1,890,100 |
| 2026-05-29 | 195.33 | 196.33 | 193.01 | 194.03 | 192.52 | 2,836,900 |
| 2026-05-28 | 197.22 | 198.44 | 195.72 | 197.04 | 195.50 | 1,359,400 |
| 2026-05-27 | 194.70 | 200.00 | 194.28 | 197.82 | 196.28 | 1,957,300 |
| 2026-05-26 | 196.00 | 196.08 | 190.20 | 191.12 | 189.63 | 2,139,200 |
| 2026-05-22 | 190.56 | 195.07 | 190.51 | 194.78 | 193.26 | 1,621,000 |
| 2026-05-21 | 188.58 | 192.77 | 186.75 | 190.39 | 188.90 | 1,572,400 |
| 2026-05-20 | 191.68 | 192.12 | 188.00 | 190.84 | 189.35 | 1,615,300 |
| 2026-05-19 | 192.24 | 195.91 | 189.80 | 192.80 | 191.30 | 2,043,500 |
| 2026-05-18 | 186.25 | 191.87 | 186.25 | 191.73 | 190.23 | 1,678,200 |
| 2026-05-15 | 190.38 | 190.65 | 186.18 | 186.98 | 185.52 | 1,599,500 |
| 2026-05-14 | 196.49 | 196.58 | 189.83 | 190.32 | 187.39 | 1,592,000 |
| 2026-05-13 | 191.41 | 196.58 | 190.35 | 195.67 | 192.66 | 3,303,200 |
| 2026-05-12 | 190.45 | 192.63 | 188.55 | 191.91 | 188.96 | 1,829,800 |
| 2026-05-11 | 185.76 | 189.69 | 183.69 | 189.23 | 186.32 | 2,315,900 |
| 2026-05-08 | 187.00 | 187.77 | 184.76 | 185.94 | 183.08 | 1,587,800 |
| 2026-05-07 | 185.46 | 187.35 | 182.84 | 187.06 | 184.18 | 1,833,400 |
| 2026-05-06 | 185.35 | 187.55 | 184.13 | 186.41 | 183.54 | 2,400,100 |
| 2026-05-05 | 181.67 | 186.39 | 181.64 | 184.91 | 182.07 | 1,702,200 |
| 2026-05-04 | 181.54 | 183.00 | 180.40 | 182.01 | 179.21 | 1,714,600 |
| 2026-05-01 | 186.59 | 188.08 | 180.18 | 182.34 | 179.54 | 1,794,100 |
| 2026-04-30 | 187.22 | 189.43 | 181.45 | 185.74 | 182.89 | 3,217,000 |
| 2026-04-29 | 188.50 | 190.09 | 187.03 | 189.16 | 186.25 | 2,464,400 |
| 2026-04-28 | 188.99 | 189.80 | 186.59 | 187.92 | 185.03 | 1,784,800 |
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.