Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 167.05 | 167.63 | 161.23 | 163.30 | 156.00 | 2,246,100 |
| 2025-05-12 | 171.09 | 171.45 | 166.39 | 167.58 | 160.09 | 2,300,400 |
| 2025-05-09 | 169.00 | 171.14 | 168.36 | 170.90 | 163.26 | 1,228,300 |
| 2025-05-08 | 168.39 | 170.31 | 167.22 | 170.12 | 162.51 | 1,750,000 |
| 2025-05-07 | 170.02 | 170.02 | 166.50 | 168.67 | 161.13 | 2,195,300 |
| 2025-05-06 | 166.28 | 170.09 | 165.40 | 170.01 | 162.41 | 1,539,400 |
| 2025-05-05 | 163.25 | 166.72 | 161.88 | 166.66 | 159.21 | 1,820,400 |
| 2025-05-02 | 166.74 | 167.59 | 160.92 | 163.35 | 156.05 | 2,230,800 |
| 2025-05-01 | 166.31 | 167.46 | 161.00 | 167.13 | 159.66 | 2,618,200 |
| 2025-04-30 | 165.48 | 168.15 | 165.03 | 167.19 | 159.71 | 3,463,500 |
| 2025-04-29 | 163.07 | 165.72 | 160.77 | 165.07 | 157.69 | 1,208,600 |
| 2025-04-28 | 163.56 | 164.42 | 161.26 | 163.06 | 155.77 | 1,298,000 |
| 2025-04-25 | 163.52 | 164.35 | 161.50 | 163.28 | 155.98 | 981,800 |
| 2025-04-24 | 165.95 | 166.24 | 163.70 | 163.99 | 156.66 | 760,800 |
| 2025-04-23 | 167.02 | 168.66 | 164.97 | 166.60 | 159.15 | 911,200 |
| 2025-04-22 | 166.85 | 168.92 | 165.74 | 167.44 | 159.95 | 1,002,500 |
| 2025-04-21 | 166.37 | 166.68 | 164.72 | 166.47 | 159.03 | 743,300 |
| 2025-04-17 | 165.86 | 167.14 | 162.77 | 166.59 | 159.14 | 1,120,500 |
| 2025-04-16 | 168.66 | 169.51 | 163.62 | 164.23 | 156.89 | 1,024,400 |
| 2025-04-15 | 170.30 | 171.50 | 166.72 | 167.95 | 160.44 | 1,252,200 |
| 2025-04-14 | 166.00 | 171.26 | 165.58 | 170.30 | 162.69 | 1,637,600 |
| 2025-04-11 | 164.56 | 166.90 | 162.65 | 165.65 | 158.24 | 1,233,900 |
| 2025-04-10 | 163.63 | 166.43 | 160.89 | 164.09 | 156.75 | 1,491,600 |
| 2025-04-09 | 158.47 | 166.38 | 157.07 | 164.16 | 156.82 | 1,830,900 |
| 2025-04-08 | 164.23 | 166.04 | 157.40 | 159.10 | 151.99 | 1,853,300 |
| 2025-04-07 | 160.70 | 165.01 | 157.06 | 162.60 | 155.33 | 2,376,800 |
| 2025-04-04 | 168.00 | 171.58 | 161.22 | 162.24 | 154.99 | 2,504,500 |
| 2025-04-03 | 163.65 | 167.48 | 162.27 | 166.83 | 159.37 | 3,022,000 |
| 2025-04-02 | 169.97 | 171.25 | 163.43 | 163.95 | 156.62 | 1,644,900 |
| 2025-04-01 | 171.69 | 172.20 | 168.52 | 169.62 | 162.04 | 950,900 |
| 2025-03-31 | 170.75 | 172.77 | 169.35 | 171.03 | 163.38 | 1,759,500 |
| 2025-03-28 | 172.00 | 173.55 | 169.23 | 169.86 | 162.27 | 1,075,200 |
| 2025-03-27 | 169.80 | 171.55 | 168.01 | 170.62 | 162.99 | 754,900 |
| 2025-03-26 | 165.09 | 169.70 | 165.09 | 168.52 | 160.98 | 1,123,000 |
| 2025-03-25 | 167.54 | 167.54 | 164.43 | 165.23 | 157.84 | 1,409,400 |
| 2025-03-24 | 166.85 | 168.74 | 164.51 | 168.01 | 160.50 | 1,475,300 |
| 2025-03-21 | 164.26 | 167.86 | 164.26 | 167.18 | 159.70 | 3,047,100 |
| 2025-03-20 | 167.25 | 167.78 | 163.80 | 164.47 | 157.12 | 1,696,600 |
| 2025-03-19 | 167.77 | 168.55 | 165.65 | 167.35 | 159.87 | 1,705,100 |
| 2025-03-18 | 170.76 | 171.70 | 168.77 | 169.42 | 161.84 | 991,900 |
| 2025-03-17 | 170.00 | 172.17 | 168.85 | 170.49 | 162.87 | 997,800 |
| 2025-03-14 | 171.59 | 175.00 | 170.09 | 170.22 | 162.61 | 1,357,400 |
| 2025-03-13 | 170.59 | 174.23 | 170.59 | 171.94 | 164.25 | 1,543,300 |
| 2025-03-12 | 177.01 | 177.01 | 170.65 | 170.94 | 163.30 | 2,591,500 |
| 2025-03-11 | 185.99 | 186.49 | 179.22 | 179.54 | 171.51 | 2,256,800 |
| 2025-03-10 | 186.92 | 193.39 | 185.71 | 186.36 | 178.03 | 2,902,500 |
| 2025-03-07 | 179.78 | 189.48 | 179.62 | 185.06 | 176.79 | 2,806,400 |
| 2025-03-06 | 178.57 | 180.28 | 176.02 | 180.01 | 171.96 | 1,015,500 |
| 2025-03-05 | 176.33 | 178.60 | 175.08 | 177.03 | 169.11 | 1,186,100 |
| 2025-03-04 | 180.95 | 184.25 | 176.26 | 176.38 | 168.49 | 2,605,200 |
| 2025-03-03 | 173.00 | 179.12 | 173.00 | 178.50 | 170.52 | 1,790,500 |
| 2025-02-28 | 173.79 | 175.76 | 171.42 | 172.71 | 164.99 | 2,540,800 |
| 2025-02-27 | 170.74 | 172.49 | 169.56 | 172.34 | 164.63 | 1,464,500 |
| 2025-02-26 | 177.53 | 177.75 | 170.39 | 171.29 | 163.63 | 3,221,200 |
| 2025-02-25 | 177.84 | 181.92 | 177.01 | 178.65 | 170.66 | 2,733,400 |
| 2025-02-24 | 172.45 | 179.00 | 171.43 | 177.84 | 169.89 | 3,230,800 |
| 2025-02-21 | 166.51 | 175.29 | 166.45 | 172.86 | 165.13 | 4,115,400 |
| 2025-02-20 | 163.70 | 166.80 | 163.00 | 166.10 | 158.67 | 1,526,900 |
| 2025-02-19 | 163.20 | 164.13 | 160.87 | 163.90 | 156.57 | 1,391,900 |
| 2025-02-18 | 155.99 | 163.80 | 154.25 | 162.99 | 155.70 | 2,976,800 |
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.