Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	188.29	190.56	185.01	187.50	180.63	1,977,800
2025-08-06	188.93	189.82	186.22	188.59	181.68	1,062,200
2025-08-05	190.37	192.67	188.88	188.94	182.02	1,109,100
2025-08-04	188.37	191.07	187.81	190.41	183.43	1,345,000
2025-08-01	187.89	191.17	187.48	189.01	182.08	2,072,900
2025-07-31	186.31	189.75	185.25	186.13	179.31	2,167,800
2025-07-30	194.00	199.00	188.01	188.83	181.91	3,009,200
2025-07-29	184.24	186.84	182.92	186.23	179.40	2,203,900
2025-07-28	185.57	186.48	182.41	184.56	177.80	1,533,400
2025-07-25	183.88	187.66	182.59	187.12	180.26	1,943,800
2025-07-24	183.18	184.24	181.62	183.90	177.16	1,130,000
2025-07-23	182.06	185.41	181.80	183.23	176.51	1,782,100
2025-07-22	175.93	182.63	175.33	181.69	175.03	2,193,700
2025-07-21	174.18	181.28	174.18	176.75	170.27	3,328,500
2025-07-18	171.55	173.01	170.83	171.29	165.01	2,394,100
2025-07-17	166.01	171.70	165.62	171.23	164.95	2,096,500
2025-07-16	163.24	164.39	161.29	164.27	158.25	1,343,600
2025-07-15	164.86	166.11	162.53	162.91	156.94	1,659,600
2025-07-14	165.83	166.35	163.47	164.91	158.87	1,050,100
2025-07-11	163.85	165.37	162.59	164.76	158.72	1,080,600
2025-07-10	161.01	165.48	160.07	164.64	158.61	2,135,200
2025-07-09	169.45	169.45	161.50	161.95	156.01	3,522,800
2025-07-08	173.64	174.70	169.18	169.93	163.70	1,919,100
2025-07-07	176.62	176.85	174.45	175.55	169.12	1,548,900
2025-07-03	177.22	177.55	175.02	176.47	170.00	733,800
2025-07-02	175.43	177.89	174.41	177.08	170.59	1,071,500
2025-07-01	165.95	178.06	165.93	175.81	169.37	2,869,300
2025-06-30	166.64	167.50	164.80	165.95	159.87	2,050,400
2025-06-27	167.12	168.86	166.48	166.99	160.87	2,471,500
2025-06-26	168.23	168.94	166.13	167.00	160.88	1,980,200
2025-06-25	169.98	170.75	167.17	167.54	161.40	2,234,500
2025-06-24	172.84	173.15	170.60	172.05	165.74	1,697,600
2025-06-23	171.76	173.33	169.82	173.13	166.78	1,354,500
2025-06-20	170.00	173.83	170.00	171.45	165.17	4,188,700
2025-06-18	168.95	170.88	167.41	169.72	163.50	1,787,100
2025-06-17	169.60	171.35	168.49	168.87	162.68	1,262,500
2025-06-16	170.07	171.31	168.71	170.41	164.16	1,554,000
2025-06-13	172.26	174.20	168.78	169.12	162.92	1,834,400
2025-06-12	168.05	172.50	167.50	172.12	165.81	2,227,600
2025-06-11	168.54	169.25	167.63	168.05	161.89	1,022,000
2025-06-10	167.29	169.75	166.34	168.54	162.36	1,433,900
2025-06-09	161.45	167.45	161.39	166.91	160.79	1,677,300
2025-06-06	162.78	163.85	160.87	161.75	155.82	1,112,200
2025-06-05	160.70	163.50	160.62	162.78	156.81	1,403,800
2025-06-04	163.43	163.62	161.22	161.48	155.56	1,114,200
2025-06-03	160.78	163.17	158.67	163.08	157.10	1,068,800
2025-06-02	159.78	161.51	157.77	161.45	155.53	1,063,700
2025-05-30	160.80	161.99	159.83	160.69	154.80	2,073,000
2025-05-29	154.59	162.57	154.37	161.32	155.41	2,388,000
2025-05-28	157.11	159.00	155.67	155.90	150.19	1,248,400
2025-05-27	156.08	159.79	155.68	158.23	152.43	2,737,900
2025-05-23	155.11	155.87	152.21	155.35	149.66	1,907,600
2025-05-22	150.95	154.18	150.04	153.86	148.22	2,865,700
2025-05-21	156.00	156.00	151.18	151.29	145.75	1,814,200
2025-05-20	156.50	157.91	155.56	155.70	149.99	1,679,400
2025-05-19	158.30	158.81	156.25	156.55	150.81	1,785,800
2025-05-16	162.32	162.32	155.85	158.49	152.68	2,012,400
2025-05-15	163.00	164.40	161.38	163.69	156.37	1,231,200
2025-05-14	163.10	163.66	160.82	161.72	154.49	1,461,400
2025-05-13	167.05	167.63	161.23	163.30	156.00	2,246,100

← NewerPage 6 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.