HSY
Home>Equity>The Hershey Company
SHARE twitter icon webp whatsapp icon webp

The Hershey Company
The Hershey Company

174.00
3.76  (2.21%)
USD
Currency
-1.33%
CAGR (3 year)
3.49%
CAGR (5 year)
35.21B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
20.00
Trailing PE
8.37
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
174.46
Low
169.36
Returns
2.21%

The Hershey Company Historical Data

 - Last 30 Years Annual Avg 11.15%
 - CAGR 12.54%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


2.27%
0.9 		6.67%
0.96 		4.17%
1 		3.00%
1.03 		1.94%
1.05 		0.00%
1.05 		-2.86%
1.02 		-6.86%
0.95 		3.16%
0.98 		0.90
1981 1.02%
0.99 		20.20%
1.19 		13.45%
1.35 		9.63%
1.48 		6.76%
1.58 		-0.63%
1.57 		-10.83%
1.4 		5.00%
1.47 		-2.04%
1.44 		7.64%
1.55 		-2.58%
1.51 		-0.66%
1.5 		53.06% 1.01
1982 2.67%
1.54 		-5.84%
1.45 		8.28%
1.57 		6.37%
1.67 		1.20%
1.69 		2.37%
1.73 		1.73%
1.76 		3.41%
1.82 		9.34%
1.99 		2.01%
2.03 		10.34%
2.24 		4.91%
2.35 		56.67% 1.14
1983 -3.40%
2.27 		-10.13%
2.04 		14.71%
2.34 		-2.14%
2.29 		-3.06%
2.22 		0.90%
2.24 		-0.89%
2.22 		2.25%
2.27 		16.74%
2.65 		3.40%
2.74 		-1.09%
2.71 		-2.58%
2.64 		12.34% 1.28
1984 -1.14%
2.61 		-6.13%
2.45 		-1.22%
2.42 		0.41%
2.43 		1.23%
2.46 		6.10%
2.61 		0.38%
2.62 		-0.76%
2.6 		18.85%
3.09 		4.85%
3.24 		0.93%
3.27 		-1.53%
3.22 		21.97% 1.44
1985 -3.11%
3.12 		6.09%
3.31 		5.74%
3.5 		-4.86%
3.33 		9.91%
3.66 		7.65%
3.94 		-5.08%
3.74 		-2.41%
3.65 		3.01%
3.76 		9.31%
4.11 		9.49%
4.5 		-4.67%
4.29 		33.23% 1.62
1986 2.33%
4.39 		6.83%
4.69 		13.22%
5.31 		0.38%
5.33 		11.44%
5.94 		13.13%
6.72 		-5.36%
6.36 		13.21%
7.2 		-24.86%
5.41 		16.64%
6.31 		-0.95%
6.25 		-1.44%
6.16 		43.59% 1.82
1987 16.23%
7.16 		-3.07%
6.94 		-0.43%
6.91 		-9.99%
6.22 		2.57%
6.38 		9.72%
7 		-0.86%
6.94 		18.01%
8.19 		4.15%
8.53 		-24.85%
6.41 		-6.40%
6 		2.00%
6.12 		-0.65% 2.05
1988 5.72%
6.47 		2.32%
6.62 		-6.50%
6.19 		-3.07%
6 		-3.17%
5.81 		6.02%
6.16 		0.00%
6.16 		-3.57%
5.94 		5.22%
6.25 		9.44%
6.84 		-8.63%
6.25 		4.00%
6.5 		6.21% 2.31
1989 -1.38%
6.41 		-1.09%
6.34 		4.42%
6.62 		7.10%
7.09 		0.99%
7.16 		15.64%
8.28 		5.68%
8.75 		-5.71%
8.25 		0.00%
8.25 		3.76%
8.56 		0.70%
8.62 		4.06%
8.97 		38.00% 2.60
1990 -11.15%
7.97 		-9.03%
7.25 		9.52%
7.94 		1.51%
8.06 		8.56%
8.75 		7.54%
9.41 		2.66%
9.66 		-1.66%
9.5 		-4.95%
9.03 		-4.54%
8.62 		1.51%
8.75 		7.20%
9.38 		4.57% 2.93
1991 5.97%
9.94 		0.30%
9.97 		2.51%
10.22 		-1.86%
10.03 		9.37%
10.97 		-7.11%
10.19 		2.75%
10.47 		0.00%
10.47 		-7.16%
9.72 		6.07%
10.31 		-7.86%
9.5 		16.74%
11.09 		18.23% 3.30
1992 -7.30%
10.28 		2.72%
10.56 		-5.02%
10.03 		2.79%
10.31 		-1.45%
10.16 		3.35%
10.5 		4.19%
10.94 		-1.74%
10.75 		5.21%
11.31 		1.15%
11.44 		0.52%
11.5 		2.17%
11.75 		5.95% 3.71
1993 2.64%
12.06 		8.54%
13.09 		2.44%
13.41 		-4.25%
12.84 		3.19%
13.25 		-11.09%
11.78 		-5.60%
11.12 		8.99%
12.12 		2.89%
12.47 		6.26%
13.25 		-4.00%
12.72 		-3.69%
12.25 		4.26% 4.18
1994 -1.55%
12.06 		6.22%
12.81 		-9.52%
11.59 		-3.71%
11.16 		-3.67%
10.75 		0.84%
10.84 		-2.31%
10.59 		13.31%
12 		-6.25%
11.25 		4.98%
11.81 		-1.02%
11.69 		3.42%
12.09 		-1.31% 4.70
1995 1.08%
12.22 		0.25%
12.25 		4.33%
12.78 		2.66%
13.12 		-1.60%
12.91 		6.97%
13.81 		4.34%
14.41 		4.09%
15 		7.27%
16.09 		-7.15%
14.94 		3.35%
15.44 		5.25%
16.25 		34.41% 5.29
1996 8.68%
17.66 		6.68%
18.84 		-1.17%
18.62 		1.88%
18.97 		-4.11%
18.19 		0.82%
18.34 		11.78%
20.5 		6.24%
21.78 		15.34%
25.12 		-3.70%
24.19 		3.10%
24.94 		-12.27%
21.88 		34.65% 5.95
1997 -3.15%
21.19 		7.65%
22.81 		9.60%
25 		8.48%
27.12 		3.47%
28.06 		-1.43%
27.66 		-0.14%
27.62 		-3.37%
26.69 		5.84%
28.25 		-2.23%
27.62 		11.12%
30.69 		0.91%
30.97 		41.54% 6.70
1998 2.81%
31.84 		4.71%
33.34 		7.41%
35.81 		2.26%
36.62 		-5.63%
34.56 		-0.17%
34.5 		-8.52%
31.56 		10.90%
35 		-2.23%
34.22 		-0.91%
33.91 		-0.86%
33.62 		-7.53%
31.09 		0.39% 7.54
1999 -9.55%
28.12 		10.67%
31.12 		-9.93%
28.03 		-6.14%
26.31 		3.08%
27.12 		9.48%
29.69 		-2.32%
29 		-7.66%
26.78 		-9.11%
24.34 		3.74%
25.25 		-2.73%
24.56 		-3.42%
23.72 		-23.71% 8.49
2000 -10.41%
21.25 		3.39%
21.97 		10.97%
24.38 		-6.69%
22.75 		14.02%
25.94 		-6.52%
24.25 		-4.66%
23.12 		-7.70%
21.34 		26.80%
27.06 		0.37%
27.16 		16.42%
31.62 		1.80%
32.19 		35.71% 9.55
2001 -7.58%
29.75 		7.70%
32.04 		8.18%
34.66 		-12.87%
30.2 		0.40%
30.32 		1.75%
30.85 		-2.17%
30.18 		6.83%
32.24 		1.40%
32.69 		-2.54%
31.86 		2.73%
32.73 		3.42%
33.85 		5.16% 10.75
2002 3.96%
35.19 		0.40%
35.33 		-3.00%
34.27 		-0.79%
34 		-1.85%
33.37 		-6.35%
31.25 		25.54%
39.23 		-3.44%
37.88 		-18.11%
31.02 		4.87%
32.53 		-1.05%
32.19 		4.75%
33.72 		-0.38% 12.10
2003 -4.36%
32.25 		0.19%
32.31 		-3.03%
31.33 		4.12%
32.62 		8.98%
35.55 		-2.03%
34.83 		4.51%
36.4 		-3.98%
34.95 		3.98%
36.34 		6.08%
38.55 		0.78%
38.85 		-0.93%
38.49 		14.15% 13.62
2004 -1.90%
37.76 		9.77%
41.45 		-0.07%
41.42 		7.29%
44.44 		-0.16%
44.37 		4.28%
46.27 		4.69%
48.44 		-0.33%
48.28 		-3.25%
46.71 		8.52%
50.69 		2.19%
51.8 		7.22%
55.54 		44.30% 15.33
2005 5.31%
58.49 		7.71%
63 		-4.03%
60.46 		5.69%
63.9 		0.49%
64.21 		-3.29%
62.1 		2.85%
63.87 		-7.48%
59.09 		-4.70%
56.31 		0.92%
56.83 		-4.59%
54.22 		1.90%
55.25 		-0.52% 17.25
2006 -7.33%
51.2 		-0.10%
51.15 		2.11%
52.23 		2.13%
53.34 		6.69%
56.91 		-3.23%
55.07 		-0.18%
54.97 		-1.84%
53.96 		-0.95%
53.45 		-1.01%
52.91 		0.11%
52.97 		-5.98%
49.8 		-9.86% 19.41
2007 2.49%
51.04 		3.64%
52.9 		3.33%
54.66 		0.55%
54.96 		-4.09%
52.71 		-3.97%
50.62 		-8.93%
46.1 		0.87%
46.5 		-0.19%
46.41 		-7.11%
43.11 		-7.42%
39.91 		-1.28%
39.4 		-20.88% 21.84
2008 -8.20%
36.17 		2.52%
37.08 		1.59%
37.67 		-0.77%
37.38 		4.84%
39.19 		-16.36%
32.78 		12.17%
36.77 		-1.85%
36.09 		9.56%
39.54 		-5.82%
37.24 		-3.33%
36 		-3.50%
34.74 		-11.83% 24.58
2009 7.31%
37.28 		-9.63%
33.69 		3.15%
34.75 		4.00%
36.14 		-2.55%
35.22 		2.21%
36 		10.97%
39.95 		-1.80%
39.23 		-0.94%
38.86 		-2.75%
37.79 		-6.40%
35.37 		1.19%
35.79 		3.02% 27.66
2010 1.79%
36.43 		9.14%
39.76 		7.67%
42.81 		9.81%
47.01 		-0.45%
46.8 		2.41%
47.93 		-1.94%
47 		-1.13%
46.47 		2.41%
47.59 		3.99%
49.49 		-5.44%
46.8 		0.75%
47.15 		31.74% 31.13
2011 -0.98%
46.69 		12.06%
52.32 		3.88%
54.35 		6.18%
57.71 		-3.43%
55.73 		2.01%
56.85 		-0.72%
56.44 		3.92%
58.65 		1.01%
59.24 		-3.39%
57.23 		0.79%
57.68 		7.11%
61.78 		31.03% 35.03
2012 -1.13%
61.08 		-0.62%
60.7 		1.04%
61.33 		9.26%
67.01 		-0.22%
66.86 		7.73%
72.03 		-0.40%
71.74 		0.11%
71.82 		-1.29%
70.89 		-2.88%
68.85 		6.42%
73.27 		-1.43%
72.22 		16.90% 39.42
2013 10.01%
79.45 		4.90%
83.34 		5.03%
87.53 		1.86%
89.16 		-0.06%
89.11 		0.19%
89.28 		6.26%
94.87 		-3.08%
91.95 		0.60%
92.5 		7.29%
99.24 		-2.37%
96.89 		0.35%
97.23 		34.63% 44.36
2014 2.23%
99.4 		6.46%
105.82 		-1.34%
104.4 		-7.82%
96.24 		1.14%
97.34 		0.03%
97.37 		-9.47%
88.15 		3.71%
91.42 		4.39%
95.43 		0.50%
95.91 		4.56%
100.28 		3.64%
103.93 		6.89% 49.92
2015 -1.65%
102.21 		1.54%
103.78 		-2.77%
100.91 		-8.91%
91.92 		1.02%
92.86 		-4.34%
88.83 		4.57%
92.89 		-3.63%
89.52 		2.64%
91.88 		-3.47%
88.69 		-2.68%
86.31 		3.43%
89.27 		-14.11% 56.18
2016 -1.30%
88.11 		3.16%
90.89 		1.32%
92.09 		1.11%
93.11 		-0.28%
92.85 		22.23%
113.49 		-2.41%
110.76 		-9.81%
99.89 		-4.29%
95.6 		7.18%
102.46 		-5.68%
96.64 		7.03%
103.43 		15.86% 63.22
2017 1.97%
105.47 		2.73%
108.35 		0.83%
109.25 		-0.96%
108.2 		6.53%
115.27 		-6.85%
107.37 		-1.92%
105.31 		-0.37%
104.92 		4.05%
109.17 		-2.74%
106.18 		4.47%
110.93 		2.33%
113.51 		9.75% 71.15
2018 -2.80%
110.33 		-10.94%
98.26 		0.71%
98.96 		-7.09%
91.94 		-2.07%
90.04 		3.35%
93.06 		5.53%
98.21 		2.35%
100.52 		1.47%
102 		5.05%
107.15 		1.07%
108.3 		-1.03%
107.18 		-5.58% 80.07
2019 -1.01%
106.1 		4.32%
110.68 		3.75%
114.83 		8.73%
124.85 		5.69%
131.96 		1.57%
134.03 		13.21%
151.74 		4.44%
158.48 		-2.20%
154.99 		-5.24%
146.87 		0.88%
148.16 		-0.80%
146.98 		37.13% 90.11
2020 5.57%
155.17 		-7.20%
143.99 		-7.98%
132.5 		-0.05%
132.43 		2.45%
135.68 		-4.47%
129.62 		12.18%
145.41 		2.22%
148.64 		-3.57%
143.34 		-4.10%
137.46 		7.59%
147.89 		3.00%
152.33 		3.64% 101.41
2021 -4.52%
145.44 		0.14%
145.65 		8.59%
158.16 		3.88%
164.3 		5.33%
173.05 		0.65%
174.18 		2.70%
178.88 		-0.66%
177.7 		-4.76%
169.25 		3.60%
175.35 		1.22%
177.49 		9.00%
193.47 		27.01% 114.13
2022 1.86%
197.07 		2.63%
202.26 		7.10%
216.63 		4.22%
225.77 		-6.23%
211.71 		1.63%
215.16 		5.95%
227.96 		-1.44%
224.67 		-1.87%
220.47 		8.30%
238.77 		-1.51%
235.17 		-1.53%
231.57 		19.69% 128.44
2023 -3.01%
224.6 		6.11%
238.32 		6.75%
254.41 		7.33%
273.06 		-4.89%
259.7 		-3.85%
249.7 		-7.36%
231.31 		-7.11%
214.86 		-6.88%
200.08 		-6.36%
187.35 		0.30%
187.92 		-0.79%
186.44 		-19.49% 144.55
2024 3.81%
193.54 		-2.90%
187.92 		3.50%
194.5 		-0.30%
193.92 		2.02%
197.83 		-7.08%
183.83 		7.43%
197.48 		-2.24%
193.06 		-0.66%
191.78 		-7.40%
177.58 		-2.02%
174
-6.67% 162.68
Data Source: Yahoo

Performance

Today’s Low
169.36
Today’s High
174.45
52W Low
168.16
52W High
211.92
Today Open
170.24
Prev. Close
170.24
Volume
1446792

The Hershey Company historical chart

52-Week Range
168.16 - 211.92
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_98873
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
169.3605 - 174.45
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
HSY

The Hershey Company Dividend History

TypeAmountEx Date
Cash Dividend 1.37 18 Nov 2024
Cash Dividend 1.37 16 Aug 2024
Cash Dividend 1.37 16 May 2024
Cash Dividend 1.37 16 Feb 2024
Cash Dividend 1.19 16 Nov 2023
Cash Dividend 1.19 17 Aug 2023
Cash Dividend 1.04 18 May 2023
Cash Dividend 1.04 16 Feb 2023
Cash Dividend 1.04 17 Nov 2022
Cash Dividend 1.04 18 Aug 2022
Cash Dividend 0.90 19 May 2022
Cash Dividend 0.90 17 Feb 2022
Cash Dividend 0.90 18 Nov 2021
Cash Dividend 0.90 19 Aug 2021
Cash Dividend 0.80 20 May 2021
Cash Dividend 0.80 18 Feb 2021
Cash Dividend 0.80 19 Nov 2020
Cash Dividend 0.80 20 Aug 2020
Cash Dividend 0.77 21 May 2020
Cash Dividend 0.77 20 Feb 2020
Cash Dividend 0.77 21 Nov 2019
Cash Dividend 0.77 22 Aug 2019
Cash Dividend 0.72 23 May 2019
Cash Dividend 0.72 21 Feb 2019
Cash Dividend 0.72 20 Nov 2018
Cash Dividend 0.72 23 Aug 2018
Cash Dividend 0.66 24 May 2018
Cash Dividend 0.66 22 Feb 2018
Cash Dividend 0.66 21 Nov 2017
Cash Dividend 0.66 23 Aug 2017
Cash Dividend 0.62 23 May 2017
Cash Dividend 0.62 22 Feb 2017
Cash Dividend 0.62 21 Nov 2016
Cash Dividend 0.62 23 Aug 2016
Cash Dividend 0.58 23 May 2016
Cash Dividend 0.58 23 Feb 2016
Cash Dividend 0.58 23 Nov 2015
Cash Dividend 0.58 21 Aug 2015
Cash Dividend 0.54 21 May 2015
Cash Dividend 0.54 23 Feb 2015
Cash Dividend 0.54 21 Nov 2014
Cash Dividend 0.54 21 Aug 2014
Cash Dividend 0.49 21 May 2014
Cash Dividend 0.49 21 Feb 2014
Cash Dividend 0.49 21 Nov 2013
Cash Dividend 0.49 21 Aug 2013
Cash Dividend 0.42 22 May 2013
Cash Dividend 0.42 21 Feb 2013
Cash Dividend 0.42 20 Nov 2012
Cash Dividend 0.38 22 Aug 2012
Cash Dividend 0.38 23 May 2012
Cash Dividend 0.38 22 Feb 2012
Cash Dividend 0.34 22 Nov 2011
Cash Dividend 0.34 23 Aug 2011
Cash Dividend 0.34 23 May 2011
Cash Dividend 0.34 23 Feb 2011
Cash Dividend 0.32 22 Nov 2010
Cash Dividend 0.32 23 Aug 2010
Cash Dividend 0.32 21 May 2010
Cash Dividend 0.32 23 Feb 2010
Cash Dividend 0.30 23 Nov 2009
Cash Dividend 0.30 21 Aug 2009
Cash Dividend 0.30 20 May 2009
Cash Dividend 0.30 23 Feb 2009
Cash Dividend 0.30 21 Nov 2008
Cash Dividend 0.30 21 Aug 2008
Cash Dividend 0.30 21 May 2008
Cash Dividend 0.30 21 Feb 2008
Cash Dividend 0.30 19 Nov 2007
Cash Dividend 0.30 22 Aug 2007
Cash Dividend 0.27 23 May 2007
Cash Dividend 0.27 21 Feb 2007
Cash Dividend 0.27 20 Nov 2006
Cash Dividend 0.27 23 Aug 2006
Cash Dividend 0.25 23 May 2006
Cash Dividend 0.25 22 Feb 2006
Cash Dividend 0.25 22 Nov 2005
Cash Dividend 0.25 23 Aug 2005
Cash Dividend 0.22 23 May 2005
Cash Dividend 0.22 23 Feb 2005
Cash Dividend 0.22 22 Nov 2004
Cash Dividend 0.22 23 Aug 2004
Cash Dividend 0.20 21 May 2004
Cash Dividend 0.20 23 Feb 2004
Cash Dividend 0.20 21 Nov 2003
Cash Dividend 0.20 21 Aug 2003
Cash Dividend 0.16 21 May 2003
Cash Dividend 0.16 21 Feb 2003
Cash Dividend 0.16 20 Nov 2002
Cash Dividend 0.16 21 Aug 2002
Cash Dividend 0.15 22 May 2002
Cash Dividend 0.15 21 Feb 2002
Cash Dividend 0.15 20 Nov 2001
Cash Dividend 0.15 22 Aug 2001
Cash Dividend 0.14 23 May 2001
Cash Dividend 0.14 21 Feb 2001
Cash Dividend 0.14 20 Nov 2000
Cash Dividend 0.14 23 Aug 2000
Cash Dividend 0.13 23 May 2000
Cash Dividend 0.13 23 Feb 2000
Cash Dividend 0.13 18 Nov 1999
Cash Dividend 0.13 23 Aug 1999
Cash Dividend 0.12 20 May 1999
Cash Dividend 0.12 22 Feb 1999
Cash Dividend 0.12 19 Nov 1998
Cash Dividend 0.12 21 Aug 1998
Cash Dividend 0.11 20 May 1998
Cash Dividend 0.11 20 Feb 1998
Cash Dividend 0.11 19 Nov 1997
Cash Dividend 0.11 21 Aug 1997
Cash Dividend 0.10 21 May 1997
Cash Dividend 0.10 20 Feb 1997
Cash Dividend 0.10 19 Nov 1996
Cash Dividend 0.10 21 Aug 1996
Cash Dividend 0.09 21 May 1996
Cash Dividend 0.09 21 Feb 1996
Cash Dividend 0.09 17 Nov 1995
Cash Dividend 0.09 23 Aug 1995
Cash Dividend 0.08 17 May 1995
Cash Dividend 0.08 17 Feb 1995
Cash Dividend 0.08 15 Nov 1994
Cash Dividend 0.08 22 Aug 1994
Cash Dividend 0.08 17 May 1994
Cash Dividend 0.08 18 Feb 1994
Cash Dividend 0.08 15 Nov 1993
Cash Dividend 0.08 20 Aug 1993
Cash Dividend 0.07 17 May 1993
Cash Dividend 0.07 22 Feb 1993
Cash Dividend 0.07 16 Nov 1992
Cash Dividend 0.07 20 Aug 1992
Cash Dividend 0.06 18 May 1992
Cash Dividend 0.06 20 Feb 1992
Cash Dividend 0.06 14 Nov 1991
Cash Dividend 0.06 20 Aug 1991
Cash Dividend 0.06 20 May 1991
Cash Dividend 0.06 22 Feb 1991
Cash Dividend 0.06 19 Nov 1990
Cash Dividend 0.09 20 Aug 1990
Cash Dividend 0.05 21 May 1990
Cash Dividend 0.05 20 Feb 1990
Cash Dividend 0.05 20 Nov 1989
Cash Dividend 0.05 21 Aug 1989
Cash Dividend 0.04 19 May 1989
Cash Dividend 0.04 21 Feb 1989
Cash Dividend 0.04 18 Nov 1988
Cash Dividend 0.04 19 Aug 1988
Cash Dividend 0.04 19 May 1988
Cash Dividend 0.04 24 Feb 1988
Cash Dividend 0.04 16 Nov 1987
Cash Dividend 0.04 19 Aug 1987
Cash Dividend 0.03 18 May 1987
Cash Dividend 0.03 23 Feb 1987
Cash Dividend 0.03 05 Nov 1986
Cash Dividend 0.03 18 Aug 1986
Cash Dividend 0.03 19 May 1986
Cash Dividend 0.03 24 Feb 1986
Cash Dividend 0.03 19 Nov 1985
Cash Dividend 0.03 19 Aug 1985
Data Source: Yahoo

The Hershey Company Split History

BonusRatioEx Date
Split 2:1 16 Jun 2004
Split 2:1 16 Sep 1996
Split 3:1 16 Sep 1986
Split 2:1 16 Sep 1983
Data Source: Yahoo

The Hershey Company Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 174.00170.24174.46169.363.762.21%
19 Nov 2024 170.24169.24170.86168.160.250.15%
18 Nov 2024 169.99170.95171.79169.10-0.93-0.54%
15 Nov 2024 170.92177.54178.05170.58-8.02-4.48%
14 Nov 2024 178.94184.00184.74178.38-5.51-2.99%
13 Nov 2024 184.45181.50184.90180.022.951.63%
12 Nov 2024 181.50178.99181.63178.002.991.67%
11 Nov 2024 178.51175.00181.56174.952.841.62%
08 Nov 2024 175.67172.50175.83172.052.821.63%
07 Nov 2024 172.85175.00178.79171.67-3.97-2.25%
06 Nov 2024 176.82181.47181.49176.62-3.29-1.83%
05 Nov 2024 180.11178.56180.23178.271.110.62%
04 Nov 2024 179.00179.28180.41177.74-0.26-0.15%
01 Nov 2024 179.26177.86179.44177.341.680.95%
31 Oct 2024 177.58177.78179.79177.040.080.05%
30 Oct 2024 177.50179.90180.35176.78-2.52-1.40%
29 Oct 2024 180.02181.77183.44179.95-2.83-1.55%
28 Oct 2024 182.85181.22184.40181.201.590.88%
25 Oct 2024 181.26182.20183.08181.02-0.94-0.52%
24 Oct 2024 182.20181.98183.26181.450.220.12%
23 Oct 2024 181.98180.51183.03179.26-1.49-0.81%
22 Oct 2024 183.47184.00184.63183.22-1.20-0.65%
21 Oct 2024 184.67185.47186.91184.00-1.01-0.54%
18 Oct 2024 185.68184.52186.36184.121.780.97%
17 Oct 2024 183.90184.85184.90183.31-0.91-0.49%
16 Oct 2024 184.81184.33186.32183.350.480.26%
15 Oct 2024 184.33185.40188.59183.87-1.67-0.90%
14 Oct 2024 186.00185.98186.80185.360.020.01%
11 Oct 2024 185.98187.81188.40185.85-1.59-0.85%
10 Oct 2024 187.57187.30189.33186.560.600.32%
09 Oct 2024 186.97187.85188.19186.33-0.61-0.33%
08 Oct 2024 187.58187.93188.41185.810.050.03%
07 Oct 2024 187.53188.50189.24186.50-4.31-2.25%
04 Oct 2024 191.84190.02192.21190.000.850.45%
03 Oct 2024 190.99192.59193.46190.12-2.42-1.25%
02 Oct 2024 193.41191.22195.01190.221.600.83%
01 Oct 2024 191.81191.84193.14190.800.030.02%
30 Sep 2024 191.78194.64194.87191.26-1.58-0.82%
27 Sep 2024 193.36191.62193.77191.242.841.49%
26 Sep 2024 190.52189.30191.99189.01-0.48-0.25%
25 Sep 2024 191.00194.75195.00190.58-2.34-1.21%
24 Sep 2024 193.34194.16194.85193.17-1.80-0.92%
23 Sep 2024 195.14195.18197.12193.11-0.29-0.15%
20 Sep 2024 195.43196.40198.61194.01-0.09-0.05%
19 Sep 2024 195.52197.54198.34195.14-2.11-1.07%
18 Sep 2024 197.63198.40200.34196.12-1.65-0.83%
17 Sep 2024 199.28200.72202.29199.11-1.53-0.76%
16 Sep 2024 200.81202.32203.98200.33-0.02-0.01%
13 Sep 2024 200.83198.25201.08198.222.371.19%
12 Sep 2024 198.46198.02198.96196.50-0.16-0.08%
11 Sep 2024 198.62202.89202.93197.43-4.21-2.08%
10 Sep 2024 202.83203.98205.77202.48-0.42-0.21%
09 Sep 2024 203.25199.59203.44198.003.451.73%
06 Sep 2024 199.80198.10201.65197.841.700.86%
05 Sep 2024 198.10199.28199.46197.16-0.59-0.30%
04 Sep 2024 198.69197.54199.68196.991.350.68%
03 Sep 2024 197.34192.60197.81191.374.282.22%
30 Aug 2024 193.06191.95193.18191.191.360.71%
29 Aug 2024 191.70192.41192.41189.810.110.06%
28 Aug 2024 191.59191.00193.11189.310.460.24%
27 Aug 2024 191.13193.62195.40191.10-5.28-2.69%
26 Aug 2024 196.41196.30198.89195.780.080.04%
23 Aug 2024 196.33196.62196.64195.180.770.39%
22 Aug 2024 195.56198.27198.27194.75-1.91-0.97%
21 Aug 2024 197.47198.10199.71196.67-0.44-0.22%
20 Aug 2024 197.91196.69198.41195.230.740.38%
19 Aug 2024 197.17193.87197.38193.753.681.90%
16 Aug 2024 193.49194.63195.44193.16-3.17-1.61%
15 Aug 2024 196.66201.00201.50196.31-3.95-1.97%
14 Aug 2024 200.61199.25202.58199.121.150.58%
13 Aug 2024 199.46199.29201.33198.040.790.40%
12 Aug 2024 198.67199.17199.95197.45-2.83-1.40%
09 Aug 2024 201.50201.75201.96198.92-0.60-0.30%
08 Aug 2024 202.10198.57202.76198.352.281.14%
07 Aug 2024 199.82199.01201.74198.520.430.22%
06 Aug 2024 199.39197.73200.55196.593.371.72%
05 Aug 2024 196.02198.01202.85195.40-3.06-1.54%
02 Aug 2024 199.08199.08203.23196.78-0.54-0.27%
01 Aug 2024 199.62192.41200.47190.602.141.08%
31 Jul 2024 197.48194.69198.28194.333.511.81%
30 Jul 2024 193.97191.54194.33190.261.410.73%
29 Jul 2024 192.56192.68194.79190.99-0.97-0.50%
26 Jul 2024 193.53192.34194.10192.190.860.45%
25 Jul 2024 192.67190.91196.73190.000.570.30%
24 Jul 2024 192.10190.28192.99189.352.161.14%
23 Jul 2024 189.94190.68190.96188.40-1.35-0.71%
22 Jul 2024 191.29191.00191.82189.240.140.07%
19 Jul 2024 191.15194.00194.16189.86-2.19-1.13%
18 Jul 2024 193.34193.00197.44192.07-0.66-0.34%
17 Jul 2024 194.00189.28194.51189.254.032.12%
16 Jul 2024 189.97189.00190.00187.141.050.56%
15 Jul 2024 188.92188.47189.04187.07-0.02-0.01%
12 Jul 2024 188.94188.00191.16187.592.151.15%
11 Jul 2024 186.79184.96187.15184.261.110.60%
10 Jul 2024 185.68182.50185.77182.132.931.60%
09 Jul 2024 182.75184.58184.62182.04-2.01-1.09%
08 Jul 2024 184.76184.69185.74184.150.610.33%
05 Jul 2024 184.15183.54184.17181.900.400.22%
03 Jul 2024 183.75184.19184.45182.94-0.90-0.49%
02 Jul 2024 184.65182.21184.75181.822.201.21%
01 Jul 2024 182.45184.49185.71181.67-1.38-0.75%
28 Jun 2024 183.83183.51185.46182.710.150.08%
27 Jun 2024 183.68183.41184.03182.090.630.34%
26 Jun 2024 183.05184.00185.25182.78-2.87-1.54%
25 Jun 2024 185.92187.81191.45185.46-1.38-0.74%
24 Jun 2024 187.30182.93188.29182.895.212.86%
21 Jun 2024 182.09182.48184.06181.420.090.05%
20 Jun 2024 182.00182.74184.45181.49-0.73-0.40%
18 Jun 2024 182.73182.91184.70181.34-0.32-0.17%
17 Jun 2024 183.05186.00186.27182.33-3.93-2.10%
14 Jun 2024 186.98185.30189.06185.301.390.75%
13 Jun 2024 185.59187.39187.70185.50-1.63-0.87%
12 Jun 2024 187.22190.46190.88187.12-3.39-1.78%
11 Jun 2024 190.61190.26191.13187.85-0.51-0.27%
10 Jun 2024 191.12195.69196.26189.59-4.94-2.52%
07 Jun 2024 196.06196.50198.64195.85-1.26-0.64%
06 Jun 2024 197.32197.94199.06197.17-1.04-0.52%
05 Jun 2024 198.36199.72200.32195.67-1.71-0.85%
04 Jun 2024 200.07196.27200.60195.383.651.86%
03 Jun 2024 196.42197.59198.86188.81-1.41-0.71%
31 May 2024 197.83193.13197.90192.614.702.43%
30 May 2024 193.13193.71194.46192.45-0.42-0.22%
29 May 2024 193.55196.94196.94193.45-4.06-2.05%
28 May 2024 197.61196.15198.37195.260.610.31%
24 May 2024 197.00201.00201.31196.92-4.04-2.01%
23 May 2024 201.04204.54204.89200.91-4.53-2.20%
22 May 2024 205.57206.41207.07204.07-1.78-0.86%
21 May 2024 207.35208.61209.65206.49-0.74-0.36%
20 May 2024 208.09207.00208.93206.541.050.51%
17 May 2024 207.04209.40209.41206.40-1.13-0.54%
16 May 2024 208.17204.52208.26204.282.761.34%
15 May 2024 205.41208.99209.31205.30-3.48-1.67%
14 May 2024 208.89210.00211.92206.83-0.62-0.30%
13 May 2024 209.51205.66210.23205.634.732.31%
10 May 2024 204.78200.54205.00200.494.692.34%
09 May 2024 200.09200.40200.40198.890.130.07%
08 May 2024 199.96199.66201.49197.041.800.91%
07 May 2024 198.16197.93199.82196.351.670.85%
06 May 2024 196.49197.94198.68194.09-1.43-0.72%
03 May 2024 197.92196.00199.06191.612.041.04%
02 May 2024 195.88195.66196.47194.132.181.13%
01 May 2024 193.70192.33195.02191.19-0.22-0.11%
30 Apr 2024 193.92193.90197.71193.301.450.75%
29 Apr 2024 192.47187.21192.60186.836.313.39%
26 Apr 2024 186.16186.44188.05185.96-0.99-0.53%
25 Apr 2024 187.15188.80189.21185.82-0.99-0.53%
24 Apr 2024 188.14185.89188.89184.921.060.57%
23 Apr 2024 187.08185.83188.23185.830.750.40%
22 Apr 2024 186.33185.90186.45184.761.310.71%
19 Apr 2024 185.02185.00185.62182.840.160.09%
18 Apr 2024 184.86183.30185.25182.002.411.32%
17 Apr 2024 182.45184.28184.41180.44-0.86-0.47%
16 Apr 2024 183.31183.14184.23181.670.740.41%
15 Apr 2024 182.57185.19186.02182.18-3.23-1.74%
12 Apr 2024 185.80189.00189.27184.58-3.70-1.95%
11 Apr 2024 189.50192.37192.90188.53-2.53-1.32%
10 Apr 2024 192.03192.50193.54190.67-2.55-1.31%
09 Apr 2024 194.58194.57194.89191.790.390.20%
08 Apr 2024 194.19193.90196.10193.900.450.23%
05 Apr 2024 193.74195.50196.87192.24-2.21-1.13%
04 Apr 2024 195.95194.55196.73193.151.080.55%
03 Apr 2024 194.87200.00200.30194.79-5.68-2.83%
02 Apr 2024 200.55199.62201.22197.772.281.15%
01 Apr 2024 198.27196.58198.94194.653.771.94%
28 Mar 2024 194.50195.00196.77194.270.790.41%
27 Mar 2024 193.71191.94194.50191.922.811.47%
26 Mar 2024 190.90191.41192.80189.11-1.36-0.71%
25 Mar 2024 192.26197.90198.33191.64-5.73-2.89%
22 Mar 2024 197.99199.60199.60197.75-1.32-0.66%
21 Mar 2024 199.31197.47200.66196.951.280.65%
20 Mar 2024 198.03202.20204.19196.68-4.19-2.07%
19 Mar 2024 202.22197.95202.48197.955.172.62%
18 Mar 2024 197.05193.21198.77191.793.511.81%
15 Mar 2024 193.54194.44198.63193.54-1.52-0.78%
14 Mar 2024 195.06196.13196.53193.22-0.83-0.42%
13 Mar 2024 195.89197.37199.27195.82-0.58-0.30%
12 Mar 2024 196.47198.75199.57195.40-2.55-1.28%
11 Mar 2024 199.02195.70199.30195.704.462.29%
08 Mar 2024 194.56192.33195.49192.142.041.06%
07 Mar 2024 192.52193.08193.99191.15-0.31-0.16%
06 Mar 2024 192.83194.82196.84191.055.272.81%
05 Mar 2024 187.56184.25188.00184.253.561.93%
04 Mar 2024 184.00186.77186.77181.16-4.05-2.15%
01 Mar 2024 188.05187.86188.55185.840.130.07%
29 Feb 2024 187.92186.68188.53185.501.710.92%
28 Feb 2024 186.21187.32187.87184.50-0.96-0.51%
27 Feb 2024 187.17188.13189.39187.07-1.44-0.76%
26 Feb 2024 188.61193.95194.68188.60-5.22-2.69%
23 Feb 2024 193.83193.06195.32192.440.290.15%
22 Feb 2024 193.54191.56193.79187.991.050.55%
21 Feb 2024 192.49194.80195.33191.80-1.08-0.56%
20 Feb 2024 193.57192.36195.11192.242.411.26%
16 Feb 2024 191.16191.25193.26189.53-1.42-0.74%
15 Feb 2024 192.58192.17194.85192.171.330.70%
14 Feb 2024 191.25193.26195.01190.41-3.59-1.84%
13 Feb 2024 194.84193.52197.43193.521.120.58%
12 Feb 2024 193.72190.00194.62189.60-1.73-0.89%
09 Feb 2024 195.45201.25201.80194.67-6.86-3.39%
08 Feb 2024 202.31192.20209.68189.578.054.14%
07 Feb 2024 194.26195.40196.40193.77-0.52-0.27%
06 Feb 2024 194.78196.41196.60193.61-1.61-0.82%
05 Feb 2024 196.39196.79199.56196.27-1.27-0.64%
02 Feb 2024 197.66198.54199.21196.79-0.77-0.39%
01 Feb 2024 198.43192.78198.53190.894.892.53%
31 Jan 2024 193.54197.00197.21193.38-3.84-1.95%
30 Jan 2024 197.38192.99197.59192.614.592.38%
29 Jan 2024 192.79193.29194.63191.132.581.36%
26 Jan 2024 190.21189.61191.42189.610.850.45%
25 Jan 2024 189.36188.84190.41187.330.050.03%
24 Jan 2024 189.31191.43191.43189.25-2.72-1.42%
23 Jan 2024 192.03188.97192.57188.803.772.00%
22 Jan 2024 188.26190.27190.27187.75-2.20-1.16%
19 Jan 2024 190.46191.58191.85188.60-1.01-0.53%
18 Jan 2024 191.47191.38191.62188.24-0.07-0.04%
17 Jan 2024 191.54191.16193.48190.760.010.01%
16 Jan 2024 191.53191.16193.67190.440.890.47%
12 Jan 2024 190.64193.13194.71190.200.230.12%
11 Jan 2024 190.41189.12190.66187.500.770.41%
10 Jan 2024 189.64193.25194.58189.55-3.45-1.79%
09 Jan 2024 193.09191.02193.15189.751.640.86%
08 Jan 2024 191.45187.70191.53187.703.812.03%
05 Jan 2024 187.64190.02190.79186.98-2.86-1.50%
04 Jan 2024 190.50191.65195.65190.33-1.34-0.70%
03 Jan 2024 191.84192.50194.35191.37-0.19-0.10%
02 Jan 2024 192.03185.53192.23185.455.593.00%
29 Dec 2023 186.44184.07186.77183.792.331.27%
28 Dec 2023 184.11183.10184.78182.910.190.10%
27 Dec 2023 183.92183.17184.03182.900.520.28%
26 Dec 2023 183.40182.30183.98181.560.880.48%
22 Dec 2023 182.52181.75183.79181.511.520.84%
21 Dec 2023 181.00179.75181.05178.821.480.82%
20 Dec 2023 179.52181.50182.76179.36-3.03-1.66%
19 Dec 2023 182.55182.49183.51181.720.290.16%
18 Dec 2023 182.26182.39184.14181.270.550.30%
15 Dec 2023 181.71183.93185.18181.47-4.50-2.42%
14 Dec 2023 186.21189.20189.70184.61-2.58-1.37%
13 Dec 2023 188.79184.92188.96184.374.102.22%
12 Dec 2023 184.69186.74186.75184.21-1.59-0.85%
11 Dec 2023 186.28186.20187.00185.070.540.29%
08 Dec 2023 185.74188.50188.65184.50-3.32-1.76%
07 Dec 2023 189.06189.21191.62187.51-0.14-0.07%
06 Dec 2023 189.20187.17190.10187.171.270.68%
05 Dec 2023 187.93190.81191.21187.11-2.69-1.41%
04 Dec 2023 190.62190.65192.49189.65-0.36-0.19%
01 Dec 2023 190.98188.21191.02187.803.061.63%
30 Nov 2023 187.92186.00188.13184.192.201.18%
29 Nov 2023 185.72188.00188.39185.67-3.27-1.73%
28 Nov 2023 188.99188.44189.54187.910.590.31%
27 Nov 2023 188.40191.70192.00188.15-3.28-1.71%
24 Nov 2023 191.68192.71192.71189.810.070.04%
22 Nov 2023 191.61191.59192.74190.681.020.54%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 5.84
52-Week Low Change % 0.03%
52-Week High Change -37.92
52-Week High Change % -0.18%

Stock Price Average

50 Day Average 185.51
50 Day Average Change -11.51
50 Day Average Change % -0.06%
200 Day Average 191.64
200 Day Average Change -17.64
200 Day Average Change % -0.09%

Share Statistics

The Hershey Company Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 134722000.0113756000.0188286000.0210484000.0176083000.0
Beginning Cash Position 493262000.01143987000.0329266000.0463889000.0471252000.0
Capital Expenditure -441626000.0-495877000.0-519481000.0-771109000.0-693924000.0
Capital Expenditure Reported -441626000.0-495877000.0-519481000.0-771109000.0-693924000.0
Cash Dividends Paid -640732000.0-685987000.0-775030000.0-889071000.0-1052114000.0
Cash Flow From Continuing Financing Activities -499228000.0-681136000.0-1415725000.0-1148251000.0-1210855000.0
Cash Flow From Continuing Investing Activities -531280000.0-2222828000.0-787376000.0-1198676000.0-1012457000.0
Cash Flow From Continuing Operating Activities 1699657000.02082884000.02327837000.02323190000.02347643000.0
Change In Account Payable 41470000.039732000.0216479000.050234000.041224000.0
Change In Income Tax Payable -16158000.0-29682000.05005000.0-32481000.022795000.0
Change In Inventory -151918000.021457000.0-186963000.0-157153000.038633000.0
Change In Other Working Capital -11998000.020822000.0-11225000.0-77932000.03298000.0
Change In Payable 25312000.010050000.0221484000.017753000.064019000.0
Change In Payables And Accrued Expense 25312000.010050000.0221484000.017753000.064019000.0
Change In Prepaid Assets 2493000.08619000.0-14507000.0-22444000.0-61700000.0
Change In Receivables -55537000.0-14642000.0-38165000.0-102080000.0-23169000.0
Change In Tax Payable -16158000.0-29682000.05005000.0-32481000.022795000.0
Change In Working Capital -191648000.046306000.0-29376000.0-341856000.021081000.0
Changes In Account Receivables -55537000.0-14642000.0-38165000.0-102080000.0-23169000.0
Changes In Cash 669149000.0-821080000.0124736000.0-23737000.0124331000.0
Common Stock Dividend Paid -640732000.0-685987000.0-775030000.0-889071000.0-1052114000.0
Common Stock Payments -211196000.0-457946000.0-388964000.0-264913000.0-519194000.0
Deferred Income Tax 26880000.013374000.036889000.016233000.07149000.0
Deferred Tax 26880000.013374000.036889000.016233000.07149000.0
Depreciation Amortization Depletion 294907000.0315002000.0378959000.0419815000.0448159000.0
Depreciation And Amortization 294907000.0315002000.0378959000.0419815000.0448159000.0
Effect Of Exchange Rate Changes -6990000.0-5075000.09887000.0-38250000.019368000.0
End Cash Position 1143987000.0329266000.0463889000.0401902000.0595583000.0
Financing Cash Flow -499228000.0-681136000.0-1415725000.0-1148251000.0-1210855000.0
Free Cash Flow 1258031000.01587007000.01808356000.01552081000.01653719000.0
Income Tax Paid Supplemental Data 215491000.0275171000.0221321000.0303942000.0219783000.0
Interest Paid Supplemental Data 150930000.0127726000.0131757000.0160729000.0177926000.0
Investing Cash Flow -531280000.0-2222828000.0-787376000.0-1198676000.0-1012457000.0
Issuance Of Debt 989876000.00.00.0744092000.00.0
Long Term Debt Issuance 989876000.00.00.0744092000.00.0
Long Term Debt Payments -704467000.0-439444000.0-4741000.0-755414000.0-6345000.0
Net Business Purchase And Sale -87211000.0-1729490000.0-275534000.0-422633000.0-316879000.0
Net Common Stock Issuance -211196000.0-457946000.0-388964000.0-264913000.0-519194000.0
Net Income From Continuing Operations 1275413000.01482819000.01644817000.01861787000.01773690000.0
Net Issuance Payments Of Debt 327168000.0429586000.0-250374000.014727000.0376381000.0
Net Long Term Debt Issuance 285409000.0-439444000.0-4741000.0-11322000.0-6345000.0
Net Other Financing Charges -20840000.0-16610000.0-35515000.0-35009000.0-31475000.0
Net Other Investing Changes -2443000.02539000.07639000.0-4934000.0-1654000.0
Net PPEPurchase And Sale28131000.01107000.0    
Net Short Term Debt Issuance 41759000.0869030000.0-245633000.026049000.0382726000.0
Operating Cash Flow 1699657000.02082884000.02327837000.02323190000.02347643000.0
Other Cash Adjustment Outside Changein Cash -11434000.011434000.00.00.0 
Other Non Cash Items 101799000.044916000.042271000.075706000.064522000.0
Proceeds From Stock Option Exercised 46372000.049821000.034158000.026015000.015547000.0
Purchase Of Business -87211000.0-1729490000.0-275534000.0-422633000.0-316879000.0
Repayment Of Debt -704467000.0-439444000.0-4741000.0-755414000.0-6345000.0
Repurchase Of Capital Stock -211196000.0-457946000.0-388964000.0-264913000.0-519194000.0
Sale Of Business0.00.0    
Sale Of PPE28131000.01107000.0    
Stock Based Compensation 57584000.066711000.065991000.081021000.057243000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.