Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	109.21	110.30	107.83	108.10	89.870	2,184,900
2018-12-03	108.52	109.32	107.56	108.93	90.560	2,094,900
2018-11-30	107.84	108.49	107.60	108.30	90.037	2,120,900
2018-11-29	106.46	107.76	106.45	107.45	89.330	770,300
2018-11-28	105.75	107.14	105.75	106.65	88.665	1,207,300
2018-11-27	106.05	107.06	105.46	106.61	88.632	1,452,500
2018-11-26	106.38	106.69	105.13	106.00	88.124	1,059,800
2018-11-23	106.22	106.81	106.04	106.21	88.299	780,200
2018-11-21	106.30	107.34	105.60	106.16	88.257	1,319,100
2018-11-20	107.86	109.31	106.42	106.48	88.523	1,521,800
2018-11-19	108.99	109.69	107.83	108.35	89.478	1,119,100
2018-11-16	108.44	110.09	108.44	109.15	90.139	1,606,900
2018-11-15	107.62	108.82	106.78	108.41	89.527	1,400,600
2018-11-14	109.25	109.25	107.58	107.95	89.148	995,700
2018-11-13	108.55	109.40	107.63	109.14	90.130	1,217,500
2018-11-12	108.33	109.80	108.08	108.67	89.742	1,136,700
2018-11-09	107.41	108.71	106.87	108.58	89.668	1,679,400
2018-11-08	107.48	107.99	106.36	107.07	88.421	1,883,300
2018-11-07	108.07	108.59	106.63	108.05	89.230	1,904,900
2018-11-06	107.03	107.90	106.76	107.69	88.933	884,800
2018-11-05	106.22	107.78	106.00	106.97	88.338	1,206,700
2018-11-02	107.25	107.26	105.07	105.84	87.405	1,166,000
2018-11-01	107.24	107.96	106.67	107.34	88.644	956,700
2018-10-31	106.96	108.70	105.42	107.15	88.487	1,582,500
2018-10-30	106.00	108.09	105.77	108.04	89.222	1,775,600
2018-10-29	103.41	107.42	103.41	106.00	87.537	2,069,100
2018-10-26	102.28	103.72	101.42	102.52	84.663	1,728,300
2018-10-25	101.59	103.93	99.150	102.84	84.928	2,429,000
2018-10-24	107.90	109.52	107.57	108.17	89.329	1,799,200
2018-10-23	105.32	108.00	105.32	107.71	88.949	1,437,300
2018-10-22	106.61	107.03	105.42	105.78	87.356	941,700
2018-10-19	105.48	106.79	105.31	106.58	88.016	1,303,800
2018-10-18	105.41	106.35	103.84	104.58	86.365	1,578,900
2018-10-17	105.41	105.76	104.39	105.19	86.868	849,000
2018-10-16	104.93	105.79	104.50	105.50	87.124	724,700
2018-10-15	103.36	105.39	103.33	104.96	86.678	779,500
2018-10-12	102.53	103.73	101.91	103.41	85.398	850,000
2018-10-11	104.13	104.35	101.66	102.09	84.308	952,100
2018-10-10	105.13	106.00	103.65	103.74	85.671	1,176,700
2018-10-09	106.02	106.37	104.82	104.92	86.645	869,800
2018-10-08	104.01	106.54	104.01	106.23	87.727	935,300
2018-10-05	103.29	104.68	103.16	104.39	86.208	1,138,100
2018-10-04	102.00	102.86	101.42	102.73	84.837	801,900
2018-10-03	102.61	103.26	101.64	102.10	84.317	933,100
2018-10-02	102.23	103.25	101.91	102.70	84.812	559,400
2018-10-01	102.25	102.29	101.20	101.64	83.937	777,100
2018-09-28	101.50	102.44	101.30	102.00	84.234	663,100
2018-09-27	101.41	102.63	101.19	101.74	84.019	521,300
2018-09-26	102.39	102.96	101.94	102.00	84.234	753,800
2018-09-25	101.95	102.53	101.86	102.29	84.473	854,200
2018-09-24	103.66	103.84	102.06	102.19	84.391	619,600
2018-09-21	104.04	104.74	103.68	103.90	85.803	1,396,200
2018-09-20	102.82	103.72	102.55	103.45	85.431	871,200
2018-09-19	103.88	103.88	102.34	102.66	84.779	639,900
2018-09-18	103.43	103.96	101.60	103.44	85.423	1,080,000
2018-09-17	105.90	105.90	103.69	103.77	85.696	1,831,700
2018-09-14	106.68	106.76	105.30	105.97	87.512	967,700
2018-09-13	106.00	106.63	105.30	106.60	88.033	1,024,400
2018-09-12	104.51	106.09	103.91	106.02	87.554	1,414,500
2018-09-11	104.74	105.41	103.94	104.24	86.084	922,400

← NewerPage 34 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.