Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 191.56 | 192.81 | 186.15 | 186.49 | 183.62 | 2,413,600 |
| 2026-04-24 | 191.63 | 193.07 | 190.08 | 191.48 | 188.54 | 1,607,700 |
| 2026-04-23 | 189.68 | 193.50 | 189.62 | 192.10 | 189.15 | 1,637,800 |
| 2026-04-22 | 188.55 | 189.96 | 187.76 | 188.65 | 185.75 | 1,421,500 |
| 2026-04-21 | 191.24 | 191.95 | 188.22 | 188.71 | 185.81 | 1,258,400 |
| 2026-04-20 | 194.10 | 195.68 | 191.06 | 191.45 | 188.51 | 2,084,400 |
| 2026-04-17 | 190.17 | 194.91 | 189.65 | 192.63 | 189.67 | 3,200,800 |
| 2026-04-16 | 192.00 | 193.29 | 190.72 | 191.36 | 188.42 | 1,740,600 |
| 2026-04-15 | 196.67 | 197.53 | 191.74 | 191.89 | 188.94 | 2,131,200 |
| 2026-04-14 | 196.12 | 200.39 | 193.93 | 197.68 | 194.64 | 2,588,300 |
| 2026-04-13 | 200.24 | 201.37 | 196.85 | 197.61 | 194.57 | 2,357,700 |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | 199.20 | 1,885,400 |
| 2026-04-09 | 207.60 | 210.92 | 207.00 | 210.84 | 207.60 | 1,489,500 |
| 2026-04-08 | 207.32 | 209.02 | 206.27 | 208.99 | 205.78 | 1,283,800 |
| 2026-04-07 | 207.64 | 208.84 | 205.95 | 206.98 | 203.80 | 1,781,900 |
| 2026-04-06 | 205.45 | 208.84 | 204.99 | 207.97 | 204.77 | 1,474,500 |
| 2026-04-02 | 202.80 | 206.49 | 200.83 | 206.19 | 203.02 | 1,686,200 |
| 2026-04-01 | 203.39 | 205.21 | 199.62 | 202.89 | 199.77 | 2,245,600 |
| 2026-03-31 | 215.07 | 215.19 | 205.54 | 207.89 | 204.69 | 2,473,200 |
| 2026-03-30 | 213.55 | 215.28 | 211.38 | 213.55 | 210.27 | 1,617,300 |
| 2026-03-27 | 210.93 | 216.08 | 210.45 | 213.73 | 210.44 | 1,715,000 |
| 2026-03-26 | 215.28 | 217.16 | 209.95 | 210.43 | 207.20 | 2,009,700 |
| 2026-03-25 | 215.84 | 217.64 | 212.18 | 217.00 | 213.66 | 1,171,000 |
| 2026-03-24 | 214.28 | 217.39 | 212.30 | 215.20 | 211.89 | 1,171,300 |
| 2026-03-23 | 211.30 | 216.39 | 210.26 | 215.17 | 211.86 | 1,712,600 |
| 2026-03-20 | 211.69 | 212.37 | 208.98 | 210.14 | 206.91 | 5,666,500 |
| 2026-03-19 | 212.19 | 212.71 | 209.13 | 210.58 | 207.34 | 2,274,900 |
| 2026-03-18 | 216.71 | 218.17 | 212.21 | 212.72 | 209.45 | 1,813,200 |
| 2026-03-17 | 220.93 | 221.02 | 214.81 | 217.71 | 214.36 | 1,183,800 |
| 2026-03-16 | 219.22 | 221.38 | 218.01 | 220.11 | 216.73 | 1,403,300 |
| 2026-03-13 | 218.30 | 219.99 | 216.22 | 217.09 | 213.75 | 1,160,500 |
| 2026-03-12 | 217.01 | 219.69 | 214.66 | 215.50 | 212.19 | 1,423,300 |
| 2026-03-11 | 218.08 | 219.14 | 214.85 | 217.85 | 214.50 | 1,283,500 |
| 2026-03-10 | 219.78 | 222.25 | 216.58 | 219.00 | 215.63 | 1,569,200 |
| 2026-03-09 | 223.88 | 224.92 | 220.22 | 222.78 | 219.36 | 2,150,400 |
| 2026-03-06 | 225.61 | 227.29 | 224.03 | 224.99 | 221.53 | 1,270,200 |
| 2026-03-05 | 229.21 | 229.84 | 225.22 | 226.58 | 223.10 | 1,763,000 |
| 2026-03-04 | 234.96 | 236.02 | 230.18 | 232.05 | 228.48 | 1,249,100 |
| 2026-03-03 | 234.04 | 236.66 | 232.74 | 234.16 | 230.56 | 1,168,400 |
| 2026-03-02 | 235.43 | 239.48 | 234.74 | 235.69 | 232.07 | 1,073,100 |
| 2026-02-27 | 232.17 | 236.78 | 232.17 | 236.28 | 232.65 | 2,289,800 |
| 2026-02-26 | 230.43 | 232.60 | 229.75 | 231.50 | 227.94 | 1,422,300 |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | 226.11 | 1,666,300 |
| 2026-02-24 | 225.83 | 230.48 | 225.83 | 230.21 | 226.67 | 1,618,900 |
| 2026-02-23 | 220.37 | 227.80 | 218.15 | 226.07 | 222.60 | 1,889,700 |
| 2026-02-20 | 220.74 | 222.30 | 217.48 | 221.77 | 218.36 | 2,742,400 |
| 2026-02-19 | 222.66 | 223.49 | 218.75 | 219.91 | 216.53 | 1,618,100 |
| 2026-02-18 | 219.66 | 222.25 | 215.61 | 222.04 | 218.63 | 2,469,000 |
| 2026-02-17 | 221.08 | 222.06 | 214.62 | 219.40 | 216.03 | 2,696,900 |
| 2026-02-13 | 227.05 | 227.20 | 221.36 | 222.58 | 217.73 | 2,200,300 |
| 2026-02-12 | 231.03 | 232.76 | 226.09 | 226.26 | 221.33 | 2,447,100 |
| 2026-02-11 | 228.71 | 232.04 | 227.00 | 230.85 | 225.82 | 3,268,700 |
| 2026-02-10 | 230.50 | 231.59 | 227.29 | 229.00 | 224.01 | 2,958,000 |
| 2026-02-09 | 232.18 | 234.87 | 230.04 | 230.54 | 225.52 | 2,482,400 |
| 2026-02-06 | 225.60 | 234.43 | 225.60 | 231.53 | 226.48 | 3,831,000 |
| 2026-02-05 | 218.85 | 225.55 | 215.90 | 224.38 | 219.49 | 5,700,300 |
| 2026-02-04 | 203.14 | 205.96 | 202.00 | 205.79 | 201.30 | 3,342,400 |
| 2026-02-03 | 196.19 | 204.41 | 195.72 | 201.47 | 197.08 | 2,037,100 |
| 2026-02-02 | 197.34 | 198.18 | 193.70 | 198.01 | 193.69 | 1,672,800 |
| 2026-01-30 | 190.32 | 194.79 | 189.48 | 194.75 | 190.51 | 1,401,500 |
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.