Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.42 | 172.12 | 169.44 | 170.83 | 170.83 | 1,970,500 |
| 2026-10-15 | 166.96 | 169.72 | 166.92 | 168.68 | 168.68 | 1,446,600 |
| 2026-10-14 | 164.86 | 165.49 | 161.88 | 164.25 | 164.25 | 1,157,700 |
| 2026-10-13 | 165.21 | 165.42 | 162.32 | 163.05 | 163.05 | 1,118,500 |
| 2026-10-12 | 162.04 | 164.14 | 160.67 | 163.84 | 163.84 | 1,228,400 |
| 2026-10-09 | 162.11 | 163.11 | 161.34 | 162.74 | 162.74 | 1,091,800 |
| 2026-10-08 | 161.02 | 163.43 | 160.68 | 162.54 | 162.54 | 1,578,300 |
| 2026-10-07 | 162.00 | 162.54 | 159.75 | 160.34 | 160.34 | 944,400 |
| 2026-10-06 | 160.83 | 161.84 | 159.53 | 160.80 | 160.80 | 1,396,700 |
| 2026-10-05 | 160.33 | 162.85 | 159.22 | 161.01 | 161.01 | 1,594,200 |
| 2026-10-02 | 159.00 | 161.00 | 158.78 | 160.19 | 160.19 | 1,200,500 |
| 2026-10-01 | 156.71 | 160.20 | 156.16 | 159.30 | 159.30 | 2,132,100 |
| 2026-09-30 | 162.98 | 163.14 | 157.44 | 157.61 | 157.61 | 2,041,300 |
| 2026-09-29 | 162.68 | 163.68 | 160.61 | 161.41 | 161.41 | 1,669,700 |
| 2026-09-28 | 166.04 | 166.77 | 164.31 | 164.41 | 164.41 | 1,398,100 |
| 2026-09-25 | 166.50 | 167.75 | 166.04 | 166.37 | 166.37 | 989,200 |
| 2026-09-24 | 169.33 | 170.12 | 166.55 | 166.88 | 166.88 | 991,100 |
| 2026-09-23 | 168.73 | 169.71 | 167.48 | 168.45 | 168.45 | 1,071,300 |
| 2026-09-22 | 169.12 | 169.57 | 168.04 | 168.46 | 168.46 | 1,197,800 |
| 2026-09-21 | 170.00 | 170.50 | 167.09 | 167.90 | 167.90 | 1,439,100 |
| 2026-09-18 | 168.12 | 170.49 | 166.69 | 169.79 | 169.79 | 4,287,000 |
| 2026-09-17 | 171.48 | 171.56 | 168.29 | 168.33 | 168.33 | 1,462,700 |
| 2026-09-16 | 171.09 | 172.72 | 170.69 | 170.79 | 170.79 | 1,038,100 |
| 2026-09-15 | 173.00 | 173.66 | 169.42 | 170.42 | 170.42 | 2,043,100 |
| 2026-09-14 | 175.86 | 178.03 | 173.50 | 173.68 | 173.68 | 1,132,600 |
| 2026-09-11 | 175.05 | 175.39 | 172.84 | 173.32 | 173.32 | 1,018,800 |
| 2026-09-10 | 173.92 | 176.20 | 173.22 | 174.34 | 174.34 | 1,338,900 |
| 2026-09-09 | 173.00 | 173.30 | 169.71 | 172.19 | 172.19 | 1,459,300 |
| 2026-09-08 | 172.49 | 175.00 | 170.39 | 173.27 | 173.27 | 1,218,000 |
| 2026-09-04 | 173.42 | 174.88 | 172.84 | 173.15 | 173.15 | 1,494,400 |
| 2026-09-03 | 174.26 | 176.55 | 172.02 | 175.06 | 175.06 | 1,261,700 |
| 2026-09-02 | 176.67 | 179.26 | 174.95 | 177.43 | 177.43 | 1,007,600 |
| 2026-09-01 | 177.16 | 179.19 | 175.89 | 176.00 | 176.00 | 1,564,000 |
| 2026-08-31 | 179.18 | 179.18 | 175.29 | 176.21 | 176.21 | 1,694,600 |
| 2026-08-28 | 182.20 | 184.10 | 179.00 | 179.05 | 179.05 | 821,400 |
| 2026-08-27 | 181.94 | 183.13 | 180.07 | 181.32 | 181.32 | 1,049,700 |
| 2026-08-26 | 186.76 | 187.59 | 185.29 | 185.35 | 185.35 | 727,200 |
| 2026-08-25 | 188.13 | 188.91 | 186.01 | 187.18 | 187.18 | 932,252 |
| 2026-08-24 | 187.98 | 190.25 | 187.00 | 189.94 | 189.94 | 1,072,100 |
| 2026-08-21 | 187.62 | 188.73 | 185.46 | 186.46 | 186.46 | 927,400 |
| 2026-08-20 | 187.00 | 190.46 | 186.79 | 188.31 | 188.31 | 1,110,700 |
| 2026-08-19 | 184.65 | 189.83 | 184.54 | 188.79 | 188.79 | 1,347,600 |
| 2026-08-18 | 183.01 | 184.15 | 181.18 | 183.45 | 183.45 | 960,100 |
| 2026-08-17 | 182.40 | 184.12 | 180.16 | 181.06 | 181.06 | 1,064,500 |
| 2026-08-14 | 184.93 | 185.95 | 183.56 | 184.22 | 184.22 | 933,229 |
| 2026-08-13 | 185.09 | 186.69 | 184.94 | 186.12 | 184.67 | 1,076,150 |
| 2026-08-12 | 180.57 | 184.46 | 179.20 | 184.23 | 182.79 | 965,298 |
| 2026-08-11 | 181.00 | 183.32 | 180.72 | 181.98 | 180.56 | 1,592,575 |
| 2026-08-10 | 181.07 | 182.88 | 180.21 | 182.75 | 181.32 | 1,375,375 |
| 2026-08-07 | 182.21 | 184.09 | 181.50 | 182.35 | 180.93 | 1,039,898 |
| 2026-08-06 | 180.78 | 183.08 | 179.38 | 183.02 | 181.59 | 1,349,493 |
| 2026-08-05 | 180.00 | 180.08 | 177.81 | 179.58 | 178.18 | 1,256,327 |
| 2026-08-04 | 177.30 | 179.17 | 173.59 | 179.04 | 177.64 | 1,689,144 |
| 2026-08-03 | 177.06 | 180.62 | 175.88 | 177.67 | 176.28 | 1,555,209 |
| 2026-07-31 | 176.19 | 177.37 | 173.91 | 175.05 | 173.68 | 2,174,156 |
| 2026-07-30 | 182.25 | 183.88 | 177.01 | 177.23 | 175.85 | 1,979,114 |
| 2026-07-29 | 183.25 | 188.37 | 182.60 | 183.91 | 182.48 | 2,477,312 |
| 2026-07-28 | 183.20 | 185.90 | 180.86 | 183.39 | 181.96 | 1,970,763 |
| 2026-07-27 | 175.28 | 180.58 | 175.28 | 180.19 | 178.78 | 2,003,069 |
| 2026-07-24 | 172.99 | 175.56 | 172.12 | 174.30 | 172.94 | 1,954,802 |
Page 1 of 2 · 64 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.