Hershey Co historical data
| 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 |
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.