Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 177.54 | 178.05 | 170.58 | 170.92 | 160.59 | 3,650,700 |
| 2024-11-14 | 184.00 | 184.74 | 178.38 | 178.94 | 168.12 | 2,257,700 |
| 2024-11-13 | 181.50 | 184.90 | 180.02 | 184.45 | 173.30 | 2,220,500 |
| 2024-11-12 | 178.99 | 181.63 | 178.00 | 181.50 | 170.53 | 2,514,700 |
| 2024-11-11 | 175.00 | 181.56 | 174.95 | 178.51 | 167.72 | 2,159,200 |
| 2024-11-08 | 172.50 | 175.83 | 172.05 | 175.67 | 165.05 | 3,115,000 |
| 2024-11-07 | 175.00 | 178.79 | 171.67 | 172.85 | 162.40 | 3,331,000 |
| 2024-11-06 | 181.47 | 181.49 | 176.62 | 176.82 | 166.13 | 2,859,800 |
| 2024-11-05 | 178.56 | 180.23 | 178.27 | 180.11 | 169.22 | 1,308,400 |
| 2024-11-04 | 179.28 | 180.41 | 177.74 | 179.00 | 168.18 | 1,689,600 |
| 2024-11-01 | 177.86 | 179.44 | 177.34 | 179.26 | 168.42 | 1,360,200 |
| 2024-10-31 | 177.78 | 179.79 | 177.04 | 177.58 | 166.85 | 1,473,600 |
| 2024-10-30 | 179.90 | 180.35 | 176.78 | 177.50 | 166.77 | 2,012,400 |
| 2024-10-29 | 181.77 | 183.44 | 179.95 | 180.02 | 169.14 | 1,226,500 |
| 2024-10-28 | 181.22 | 184.40 | 181.20 | 182.85 | 171.80 | 937,300 |
| 2024-10-25 | 182.20 | 183.08 | 181.02 | 181.26 | 170.30 | 751,500 |
| 2024-10-24 | 181.98 | 183.26 | 181.45 | 182.20 | 171.19 | 1,070,400 |
| 2024-10-23 | 180.51 | 183.03 | 179.26 | 181.98 | 170.98 | 2,533,800 |
| 2024-10-22 | 184.00 | 184.63 | 183.22 | 183.47 | 172.38 | 1,207,300 |
| 2024-10-21 | 185.47 | 186.91 | 184.00 | 184.67 | 173.51 | 982,100 |
| 2024-10-18 | 184.52 | 186.36 | 184.12 | 185.68 | 174.46 | 1,052,100 |
| 2024-10-17 | 184.85 | 184.90 | 183.31 | 183.90 | 172.78 | 925,700 |
| 2024-10-16 | 184.33 | 186.32 | 183.35 | 184.81 | 173.64 | 1,194,300 |
| 2024-10-15 | 185.40 | 188.59 | 183.87 | 184.33 | 173.19 | 1,805,700 |
| 2024-10-14 | 185.98 | 186.80 | 185.36 | 186.00 | 174.76 | 1,203,600 |
| 2024-10-11 | 187.81 | 188.40 | 185.85 | 185.98 | 174.74 | 1,157,800 |
| 2024-10-10 | 187.30 | 189.33 | 186.56 | 187.57 | 176.23 | 756,000 |
| 2024-10-09 | 187.85 | 188.19 | 186.33 | 186.97 | 175.67 | 762,600 |
| 2024-10-08 | 187.93 | 188.41 | 185.81 | 187.58 | 176.24 | 977,800 |
| 2024-10-07 | 188.50 | 189.24 | 186.50 | 187.53 | 176.20 | 1,192,900 |
| 2024-10-04 | 190.02 | 192.21 | 190.00 | 191.84 | 180.24 | 794,200 |
| 2024-10-03 | 192.59 | 193.46 | 190.12 | 190.99 | 179.45 | 1,238,000 |
| 2024-10-02 | 191.22 | 195.01 | 190.22 | 193.41 | 181.72 | 1,620,300 |
| 2024-10-01 | 191.84 | 193.14 | 190.80 | 191.81 | 180.22 | 966,400 |
| 2024-09-30 | 194.64 | 194.87 | 191.26 | 191.78 | 180.19 | 837,700 |
| 2024-09-27 | 191.62 | 193.77 | 191.24 | 193.36 | 181.67 | 1,112,400 |
| 2024-09-26 | 189.30 | 191.99 | 189.01 | 190.52 | 179.00 | 1,779,100 |
| 2024-09-25 | 194.75 | 195.00 | 190.58 | 191.00 | 179.46 | 1,076,000 |
| 2024-09-24 | 194.16 | 194.85 | 193.17 | 193.34 | 181.65 | 1,079,900 |
| 2024-09-23 | 195.18 | 197.12 | 193.11 | 195.14 | 183.35 | 1,052,300 |
| 2024-09-20 | 196.40 | 198.61 | 194.01 | 195.43 | 183.62 | 2,956,000 |
| 2024-09-19 | 197.54 | 198.34 | 195.14 | 195.52 | 183.70 | 1,141,000 |
| 2024-09-18 | 198.40 | 200.34 | 196.12 | 197.63 | 185.68 | 866,800 |
| 2024-09-17 | 200.72 | 202.29 | 199.11 | 199.28 | 187.23 | 801,000 |
| 2024-09-16 | 202.32 | 203.98 | 200.33 | 200.81 | 188.67 | 913,000 |
| 2024-09-13 | 198.25 | 201.08 | 198.22 | 200.83 | 188.69 | 721,700 |
| 2024-09-12 | 198.02 | 198.96 | 196.50 | 198.46 | 186.46 | 699,100 |
| 2024-09-11 | 202.89 | 202.93 | 197.43 | 198.62 | 186.61 | 774,400 |
| 2024-09-10 | 203.98 | 205.77 | 202.48 | 202.83 | 190.57 | 1,173,100 |
| 2024-09-09 | 199.59 | 203.44 | 198.00 | 203.25 | 190.96 | 1,370,800 |
| 2024-09-06 | 198.10 | 201.65 | 197.84 | 199.80 | 187.72 | 1,191,000 |
| 2024-09-05 | 199.28 | 199.46 | 197.16 | 198.10 | 186.13 | 1,012,700 |
| 2024-09-04 | 197.54 | 199.68 | 196.99 | 198.69 | 186.68 | 1,089,500 |
| 2024-09-03 | 192.60 | 197.81 | 191.37 | 197.34 | 185.41 | 1,365,000 |
| 2024-08-30 | 191.95 | 193.18 | 191.19 | 193.06 | 181.39 | 1,325,900 |
| 2024-08-29 | 192.41 | 192.41 | 189.81 | 191.70 | 180.11 | 1,356,700 |
| 2024-08-28 | 191.00 | 193.11 | 189.31 | 191.59 | 180.01 | 1,092,200 |
| 2024-08-27 | 193.62 | 195.40 | 191.10 | 191.13 | 179.58 | 1,257,500 |
| 2024-08-26 | 196.30 | 198.89 | 195.78 | 196.41 | 184.54 | 881,800 |
| 2024-08-23 | 196.62 | 196.64 | 195.18 | 196.33 | 184.46 | 946,200 |
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.