Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 193.26 | 195.70 | 189.85 | 190.54 | 186.39 | 1,963,400 |
| 2026-01-28 | 191.63 | 193.04 | 189.36 | 192.00 | 187.82 | 1,301,600 |
| 2026-01-27 | 189.76 | 191.91 | 188.79 | 191.63 | 187.45 | 1,258,100 |
| 2026-01-26 | 191.87 | 192.01 | 188.88 | 189.97 | 185.83 | 1,491,600 |
| 2026-01-23 | 191.36 | 192.76 | 189.11 | 191.20 | 187.03 | 2,524,500 |
| 2026-01-22 | 195.54 | 196.16 | 190.54 | 190.65 | 186.49 | 1,688,400 |
| 2026-01-21 | 197.67 | 198.33 | 194.15 | 196.07 | 191.80 | 2,099,900 |
| 2026-01-20 | 198.67 | 201.51 | 196.33 | 198.87 | 194.54 | 2,228,600 |
| 2026-01-16 | 200.43 | 201.86 | 196.23 | 197.76 | 193.45 | 3,971,900 |
| 2026-01-15 | 198.01 | 201.72 | 197.70 | 201.07 | 196.69 | 1,294,400 |
| 2026-01-14 | 195.71 | 200.50 | 193.17 | 199.12 | 194.78 | 1,888,400 |
| 2026-01-13 | 193.10 | 196.66 | 192.96 | 195.29 | 191.03 | 1,826,300 |
| 2026-01-12 | 190.67 | 194.89 | 190.40 | 193.13 | 188.92 | 1,766,900 |
| 2026-01-09 | 184.87 | 190.43 | 184.00 | 189.07 | 184.95 | 1,855,600 |
| 2026-01-08 | 179.00 | 185.43 | 178.65 | 184.75 | 180.72 | 1,412,800 |
| 2026-01-07 | 182.10 | 183.27 | 179.91 | 180.07 | 176.15 | 2,120,500 |
| 2026-01-06 | 180.06 | 182.40 | 179.23 | 179.28 | 175.37 | 1,775,200 |
| 2026-01-05 | 184.10 | 185.00 | 179.78 | 179.99 | 176.07 | 1,689,700 |
| 2026-01-02 | 181.98 | 184.44 | 180.72 | 182.41 | 178.43 | 1,192,500 |
| 2025-12-31 | 182.19 | 183.74 | 181.81 | 181.98 | 178.01 | 924,600 |
| 2025-12-30 | 180.55 | 183.30 | 180.21 | 182.19 | 178.22 | 1,008,000 |
| 2025-12-29 | 184.36 | 184.61 | 180.30 | 180.77 | 176.83 | 1,869,800 |
| 2025-12-26 | 184.58 | 185.12 | 183.58 | 184.20 | 180.19 | 814,700 |
| 2025-12-24 | 183.09 | 184.96 | 182.61 | 184.80 | 180.77 | 458,500 |
| 2025-12-23 | 185.00 | 185.00 | 178.80 | 182.62 | 178.64 | 1,750,200 |
| 2025-12-22 | 187.56 | 188.00 | 184.09 | 186.38 | 182.32 | 1,354,400 |
| 2025-12-19 | 188.10 | 191.15 | 187.21 | 189.26 | 185.14 | 3,558,700 |
| 2025-12-18 | 188.51 | 190.04 | 186.84 | 188.16 | 184.06 | 1,022,600 |
| 2025-12-17 | 188.82 | 190.19 | 187.69 | 188.94 | 184.82 | 1,069,600 |
| 2025-12-16 | 189.00 | 189.85 | 186.85 | 188.15 | 184.05 | 1,475,900 |
| 2025-12-15 | 186.45 | 188.63 | 184.38 | 188.11 | 184.01 | 2,213,100 |
| 2025-12-12 | 182.04 | 183.70 | 180.97 | 181.83 | 177.87 | 1,020,100 |
| 2025-12-11 | 180.69 | 182.60 | 180.00 | 181.58 | 177.62 | 1,058,300 |
| 2025-12-10 | 179.13 | 180.89 | 178.32 | 180.06 | 176.14 | 2,083,600 |
| 2025-12-09 | 180.94 | 181.62 | 175.57 | 178.78 | 174.88 | 1,333,900 |
| 2025-12-08 | 181.29 | 182.27 | 179.16 | 180.78 | 176.84 | 1,824,400 |
| 2025-12-05 | 181.53 | 183.25 | 180.56 | 182.30 | 178.33 | 1,084,300 |
| 2025-12-04 | 181.99 | 182.58 | 179.43 | 182.46 | 178.48 | 1,295,300 |
| 2025-12-03 | 183.63 | 185.43 | 180.45 | 180.63 | 176.69 | 1,437,200 |
| 2025-12-02 | 184.48 | 185.00 | 180.21 | 182.77 | 178.79 | 1,648,200 |
| 2025-12-01 | 187.73 | 187.99 | 184.92 | 185.08 | 181.05 | 1,289,200 |
| 2025-11-28 | 188.00 | 189.49 | 187.50 | 188.08 | 183.98 | 527,700 |
| 2025-11-26 | 188.39 | 189.05 | 187.04 | 188.20 | 184.10 | 1,061,900 |
| 2025-11-25 | 186.22 | 186.96 | 185.40 | 186.75 | 182.68 | 1,341,900 |
| 2025-11-24 | 186.29 | 187.94 | 185.11 | 185.80 | 181.75 | 2,821,600 |
| 2025-11-21 | 184.10 | 187.00 | 181.83 | 186.00 | 181.95 | 1,874,400 |
| 2025-11-20 | 181.65 | 185.08 | 180.95 | 182.66 | 178.68 | 1,511,700 |
| 2025-11-19 | 181.91 | 183.01 | 181.41 | 182.48 | 178.50 | 1,374,100 |
| 2025-11-18 | 179.11 | 184.56 | 178.86 | 182.93 | 178.94 | 2,216,000 |
| 2025-11-17 | 180.32 | 184.60 | 178.87 | 179.00 | 175.10 | 2,295,000 |
| 2025-11-14 | 179.24 | 180.55 | 177.17 | 179.20 | 173.95 | 1,595,700 |
| 2025-11-13 | 178.22 | 181.44 | 177.69 | 178.14 | 172.93 | 1,924,700 |
| 2025-11-12 | 173.53 | 179.44 | 173.39 | 178.26 | 173.04 | 2,426,700 |
| 2025-11-11 | 170.01 | 174.34 | 169.84 | 172.72 | 167.66 | 2,037,500 |
| 2025-11-10 | 169.86 | 169.91 | 164.02 | 168.91 | 163.97 | 2,248,200 |
| 2025-11-07 | 168.78 | 171.39 | 168.00 | 170.61 | 165.62 | 1,260,900 |
| 2025-11-06 | 168.65 | 170.30 | 167.29 | 167.64 | 162.73 | 1,612,500 |
| 2025-11-05 | 166.14 | 170.22 | 165.31 | 169.88 | 164.91 | 2,199,000 |
| 2025-11-04 | 162.42 | 166.88 | 161.67 | 165.95 | 161.09 | 2,084,300 |
| 2025-11-03 | 168.22 | 168.66 | 161.43 | 162.31 | 157.56 | 2,657,100 |
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.