Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 160.00 | 160.88 | 157.75 | 157.88 | 150.82 | 1,450,500 |
| 2025-02-13 | 157.75 | 161.09 | 157.49 | 160.81 | 152.31 | 1,632,500 |
| 2025-02-12 | 156.37 | 158.33 | 155.82 | 158.08 | 149.73 | 1,382,800 |
| 2025-02-11 | 153.80 | 159.41 | 153.49 | 158.26 | 149.90 | 1,891,000 |
| 2025-02-10 | 155.46 | 155.83 | 153.00 | 154.47 | 146.31 | 1,614,700 |
| 2025-02-07 | 154.06 | 156.56 | 153.55 | 154.93 | 146.74 | 2,394,800 |
| 2025-02-06 | 155.25 | 156.69 | 150.51 | 152.34 | 144.29 | 4,131,300 |
| 2025-02-05 | 141.00 | 146.33 | 140.13 | 145.92 | 138.21 | 3,897,800 |
| 2025-02-04 | 147.53 | 147.54 | 143.95 | 144.74 | 137.09 | 2,189,600 |
| 2025-02-03 | 148.00 | 148.98 | 146.48 | 147.79 | 139.98 | 1,766,100 |
| 2025-01-31 | 150.00 | 151.65 | 147.66 | 149.25 | 141.36 | 1,974,900 |
| 2025-01-30 | 150.24 | 152.21 | 149.20 | 152.14 | 144.10 | 1,669,700 |
| 2025-01-29 | 150.30 | 150.55 | 148.54 | 149.23 | 141.34 | 1,217,000 |
| 2025-01-28 | 153.73 | 154.26 | 149.30 | 149.73 | 141.82 | 1,538,800 |
| 2025-01-27 | 153.28 | 155.59 | 152.50 | 153.72 | 145.60 | 2,309,400 |
| 2025-01-24 | 149.38 | 151.56 | 147.60 | 150.71 | 142.74 | 1,501,400 |
| 2025-01-23 | 150.52 | 151.50 | 148.74 | 149.89 | 141.97 | 1,837,900 |
| 2025-01-22 | 153.60 | 153.61 | 150.42 | 151.12 | 143.13 | 1,563,200 |
| 2025-01-21 | 153.00 | 155.20 | 152.20 | 153.57 | 145.45 | 1,743,900 |
| 2025-01-17 | 153.47 | 155.22 | 152.12 | 152.87 | 144.79 | 1,937,300 |
| 2025-01-16 | 151.00 | 155.02 | 150.55 | 154.02 | 145.88 | 1,973,300 |
| 2025-01-15 | 155.31 | 156.08 | 150.31 | 151.75 | 143.73 | 3,584,600 |
| 2025-01-14 | 156.61 | 157.27 | 154.46 | 155.31 | 147.10 | 2,179,800 |
| 2025-01-13 | 159.17 | 159.51 | 156.90 | 157.28 | 148.97 | 2,731,200 |
| 2025-01-10 | 162.20 | 162.90 | 156.10 | 158.20 | 149.84 | 3,027,800 |
| 2025-01-08 | 165.00 | 165.40 | 159.87 | 162.22 | 153.65 | 2,833,500 |
| 2025-01-07 | 166.70 | 169.00 | 165.38 | 165.52 | 156.77 | 1,302,900 |
| 2025-01-06 | 168.44 | 168.89 | 165.78 | 166.74 | 157.93 | 1,387,600 |
| 2025-01-03 | 169.03 | 170.40 | 167.95 | 169.03 | 160.10 | 932,600 |
| 2025-01-02 | 171.20 | 171.28 | 167.63 | 168.79 | 159.87 | 864,500 |
| 2024-12-31 | 168.77 | 169.90 | 167.49 | 169.35 | 160.40 | 869,900 |
| 2024-12-30 | 171.62 | 171.86 | 167.52 | 168.67 | 159.76 | 1,771,500 |
| 2024-12-27 | 169.57 | 172.12 | 169.51 | 171.76 | 162.68 | 1,066,200 |
| 2024-12-26 | 169.60 | 172.27 | 169.00 | 170.18 | 161.19 | 992,500 |
| 2024-12-24 | 169.00 | 170.49 | 167.96 | 170.49 | 161.48 | 429,600 |
| 2024-12-23 | 169.30 | 170.21 | 166.69 | 169.00 | 160.07 | 1,172,900 |
| 2024-12-20 | 169.21 | 172.04 | 168.59 | 170.26 | 161.26 | 2,535,400 |
| 2024-12-19 | 171.59 | 172.44 | 168.81 | 168.94 | 160.01 | 1,930,000 |
| 2024-12-18 | 175.50 | 175.50 | 171.87 | 172.46 | 163.35 | 1,837,800 |
| 2024-12-17 | 177.84 | 181.56 | 176.75 | 177.63 | 168.24 | 1,834,500 |
| 2024-12-16 | 182.10 | 184.02 | 177.25 | 178.20 | 168.78 | 2,241,300 |
| 2024-12-13 | 183.39 | 184.43 | 181.69 | 183.10 | 173.42 | 1,985,600 |
| 2024-12-12 | 175.88 | 184.52 | 175.75 | 183.95 | 174.23 | 3,761,500 |
| 2024-12-11 | 178.65 | 183.21 | 174.28 | 177.00 | 167.65 | 6,250,600 |
| 2024-12-10 | 193.59 | 196.82 | 185.95 | 187.19 | 177.30 | 5,012,400 |
| 2024-12-09 | 174.05 | 208.03 | 173.61 | 193.65 | 183.42 | 14,377,100 |
| 2024-12-06 | 175.40 | 177.02 | 173.78 | 174.70 | 165.47 | 2,332,100 |
| 2024-12-05 | 177.28 | 177.33 | 173.05 | 174.50 | 165.28 | 1,953,400 |
| 2024-12-04 | 178.44 | 185.00 | 174.35 | 177.87 | 168.47 | 4,591,600 |
| 2024-12-03 | 177.34 | 181.82 | 176.22 | 179.48 | 169.99 | 3,986,600 |
| 2024-12-02 | 176.13 | 178.58 | 174.13 | 177.82 | 168.42 | 2,377,700 |
| 2024-11-29 | 173.93 | 176.48 | 173.42 | 176.13 | 166.82 | 1,525,200 |
| 2024-11-27 | 174.38 | 175.75 | 173.67 | 174.09 | 164.89 | 1,060,500 |
| 2024-11-26 | 175.21 | 175.56 | 172.29 | 173.29 | 164.13 | 1,307,500 |
| 2024-11-25 | 175.50 | 177.38 | 175.27 | 175.54 | 166.26 | 2,088,200 |
| 2024-11-22 | 175.94 | 176.41 | 173.00 | 174.81 | 165.57 | 1,458,400 |
| 2024-11-21 | 174.00 | 175.66 | 173.21 | 174.95 | 165.70 | 1,225,200 |
| 2024-11-20 | 170.24 | 174.46 | 169.36 | 174.00 | 164.80 | 1,446,900 |
| 2024-11-19 | 169.24 | 170.86 | 168.16 | 170.24 | 161.24 | 1,678,200 |
| 2024-11-18 | 170.95 | 171.79 | 169.10 | 169.99 | 161.01 | 1,641,000 |
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.