Hershey Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	171.49	171.71	166.41	169.63	164.66	2,500,700
2025-10-30	172.13	172.93	163.09	171.16	166.15	4,296,700
2025-10-29	178.73	179.17	173.50	175.28	170.15	3,128,800
2025-10-28	179.66	182.36	179.41	180.25	174.97	1,761,000
2025-10-27	179.95	181.50	178.94	181.45	176.14	1,335,000
2025-10-24	182.90	182.90	179.31	179.38	174.13	1,217,500
2025-10-23	184.25	184.76	180.90	181.58	176.26	1,139,200
2025-10-22	185.74	186.13	181.81	184.20	178.81	1,254,700
2025-10-21	187.30	187.52	185.31	186.13	180.68	905,700
2025-10-20	187.52	189.03	184.07	186.21	180.76	1,433,300
2025-10-17	188.17	188.44	184.89	187.74	182.24	3,175,400
2025-10-16	192.02	194.21	186.47	186.80	181.33	1,508,300
2025-10-15	189.64	191.63	188.79	191.60	185.99	1,551,300
2025-10-14	188.60	191.45	184.53	189.43	183.88	1,604,100
2025-10-13	188.70	189.67	186.62	189.20	183.66	1,577,400
2025-10-10	193.71	195.72	191.57	192.13	186.51	1,199,100
2025-10-09	195.92	195.92	191.10	192.58	186.94	1,165,300
2025-10-08	194.49	196.59	193.76	195.56	189.84	1,013,500
2025-10-07	195.99	197.12	193.32	194.39	188.70	1,417,700
2025-10-06	195.40	196.05	192.91	195.18	189.47	1,392,900
2025-10-03	189.00	195.34	188.76	195.13	189.42	1,678,800
2025-10-02	186.99	189.88	186.79	189.02	183.49	1,056,700
2025-10-01	187.09	189.39	184.45	188.83	183.30	1,273,900
2025-09-30	184.76	187.66	183.19	187.05	181.57	1,074,900
2025-09-29	187.67	188.60	183.27	184.11	178.72	1,334,700
2025-09-26	185.12	188.42	185.00	188.11	182.60	1,043,300
2025-09-25	192.34	192.34	185.11	185.26	179.84	1,356,600
2025-09-24	190.80	192.08	190.10	190.89	185.30	1,136,400
2025-09-23	191.93	192.92	189.82	190.74	185.16	1,308,800
2025-09-22	190.12	193.46	188.32	192.34	186.71	1,718,400
2025-09-19	189.22	190.69	187.86	190.18	184.61	3,209,100
2025-09-18	189.12	190.50	187.58	189.08	183.55	1,869,300
2025-09-17	193.09	194.91	189.95	191.09	185.50	1,189,300
2025-09-16	192.48	195.35	188.71	193.45	187.79	2,815,300
2025-09-15	186.31	186.93	184.26	185.56	180.13	939,500
2025-09-12	184.63	185.62	183.45	185.01	179.59	871,500
2025-09-11	186.21	187.75	185.44	185.55	180.12	916,000
2025-09-10	186.63	187.36	182.99	185.60	180.17	1,336,400
2025-09-09	187.74	188.85	187.20	187.69	182.20	925,000
2025-09-08	184.62	188.39	184.03	187.53	182.04	1,466,200
2025-09-05	185.59	190.21	185.12	185.48	180.05	1,330,100
2025-09-04	184.91	186.20	184.00	185.30	179.88	733,700
2025-09-03	185.44	186.45	182.79	184.69	179.28	1,112,100
2025-09-02	183.98	186.04	183.62	185.78	180.34	1,209,900
2025-08-29	180.16	184.22	179.98	183.75	178.37	1,108,700
2025-08-28	180.58	181.13	177.74	179.99	174.72	1,219,900
2025-08-27	182.70	183.68	181.20	181.66	176.34	882,500
2025-08-26	180.15	183.57	179.73	183.40	178.03	1,325,800
2025-08-25	181.07	181.84	178.96	180.68	175.39	1,121,300
2025-08-22	180.27	181.99	179.40	181.43	176.12	1,110,300
2025-08-21	180.15	180.36	178.43	179.36	174.11	1,171,300
2025-08-20	181.95	185.00	181.12	181.59	176.27	1,289,000
2025-08-19	179.08	182.25	179.03	180.77	175.48	1,496,800
2025-08-18	178.53	179.37	177.29	178.40	173.18	1,154,800
2025-08-15	180.98	180.98	176.34	177.99	172.78	1,290,000
2025-08-14	179.29	181.03	177.59	180.26	173.65	1,291,000
2025-08-13	175.50	180.77	175.50	180.06	173.46	1,248,000
2025-08-12	176.25	177.89	174.83	176.47	170.00	1,447,200
2025-08-11	184.63	184.64	173.97	175.42	168.99	3,185,000
2025-08-08	187.05	187.40	183.44	184.27	177.52	1,655,500

← NewerPage 5 of 21 · 1,255 trading daysOlder →

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.