Hershey Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	129.56	130.89	128.92	130.81	110.07	982,300
2019-05-29	127.96	129.10	127.73	128.88	108.45	1,726,200
2019-05-28	130.58	130.91	128.30	128.30	107.96	2,919,400
2019-05-24	130.14	130.86	129.64	130.19	109.55	963,800
2019-05-23	130.11	131.48	129.95	130.22	109.57	1,606,000
2019-05-22	130.50	131.79	130.13	131.44	109.99	1,360,900
2019-05-21	129.88	130.61	129.25	130.31	109.05	1,732,800
2019-05-20	128.90	129.47	128.77	129.30	108.20	945,400
2019-05-17	127.99	129.67	127.97	128.90	107.87	1,818,900
2019-05-16	127.69	128.64	127.23	128.49	107.52	2,067,800
2019-05-15	127.25	127.98	127.01	127.74	106.90	1,305,000
2019-05-14	126.87	127.50	126.50	127.06	106.33	1,667,500
2019-05-13	126.19	127.38	126.01	127.07	106.33	1,778,300
2019-05-10	125.48	126.98	124.91	126.88	106.18	1,267,900
2019-05-09	124.83	125.62	123.73	125.50	105.02	1,270,800
2019-05-08	124.14	125.50	123.69	124.86	104.49	1,426,600
2019-05-07	123.82	124.31	122.52	124.31	104.03	1,727,700
2019-05-06	121.34	123.75	121.07	123.64	103.46	1,421,900
2019-05-03	122.61	122.99	121.23	121.83	101.95	1,128,200
2019-05-02	122.90	125.50	121.63	122.54	102.54	1,591,200
2019-05-01	125.00	125.29	122.91	122.92	102.86	1,443,300
2019-04-30	124.50	125.30	123.42	124.85	104.48	1,518,700
2019-04-29	124.53	124.66	123.34	124.31	104.03	1,688,800
2019-04-26	122.50	126.12	122.50	125.17	104.74	1,948,100
2019-04-25	120.12	124.63	120.00	122.44	102.46	2,966,300
2019-04-24	116.77	117.86	116.68	117.07	97.967	1,452,900
2019-04-23	117.04	117.74	116.37	116.86	97.791	1,026,000
2019-04-22	116.80	117.58	116.57	117.04	97.942	673,300
2019-04-18	117.06	117.35	116.38	116.96	97.875	859,300
2019-04-17	117.09	117.09	115.47	116.75	97.699	956,700
2019-04-16	116.74	117.22	116.31	116.83	97.766	798,800
2019-04-15	116.25	116.80	116.01	116.74	97.691	428,500
2019-04-12	115.81	116.35	115.39	116.11	97.163	810,400
2019-04-11	116.30	116.49	115.23	115.92	97.004	1,049,300
2019-04-10	116.10	116.43	115.75	116.31	97.331	589,800
2019-04-09	116.00	116.73	115.48	116.02	97.088	754,000
2019-04-08	115.84	116.31	115.49	116.27	97.297	611,000
2019-04-05	115.22	116.07	115.03	115.87	96.963	829,600
2019-04-04	115.02	115.40	114.73	114.91	96.159	827,200
2019-04-03	114.75	115.38	113.94	114.86	96.117	1,122,800
2019-04-02	113.97	114.83	113.05	114.75	96.025	1,012,800
2019-04-01	114.77	115.00	113.24	113.84	95.264	705,100
2019-03-29	114.62	114.94	113.93	114.83	96.092	1,077,800
2019-03-28	113.50	114.44	113.40	114.33	95.674	892,200
2019-03-27	113.26	114.23	112.45	113.22	94.745	781,500
2019-03-26	112.77	113.40	112.53	113.25	94.770	860,200
2019-03-25	111.53	112.69	111.52	112.42	94.075	758,800
2019-03-22	111.60	112.94	111.55	112.00	93.724	1,387,800
2019-03-21	109.95	111.61	109.79	111.50	93.306	1,113,500
2019-03-20	109.52	110.33	108.95	109.80	91.883	1,181,900
2019-03-19	110.40	110.76	109.02	109.33	91.490	1,356,600
2019-03-18	110.74	110.92	109.79	110.52	92.486	1,145,200
2019-03-15	110.61	111.34	110.37	110.79	92.711	1,333,400
2019-03-14	110.85	110.90	110.13	110.38	92.368	919,700
2019-03-13	110.40	110.96	110.20	110.78	92.703	733,300
2019-03-12	111.54	111.80	110.29	110.36	92.352	911,300
2019-03-11	110.92	111.44	110.38	111.39	93.214	748,300
2019-03-08	111.98	112.08	110.31	111.24	93.088	1,010,200
2019-03-07	111.64	112.23	111.30	111.93	93.665	765,700
2019-03-06	111.96	112.29	111.14	111.68	93.456	1,052,300

← NewerPage 32 of 79 · 4,732 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.