Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	91.550	92.300	91.190	92.140	75.543	1,260,800
2018-06-13	91.690	92.220	89.840	91.220	74.789	2,894,400
2018-06-12	92.730	93.500	92.320	93.380	76.560	864,700
2018-06-11	92.000	92.830	91.600	92.410	75.764	1,254,300
2018-06-08	91.210	92.000	91.130	91.770	75.240	1,000,600
2018-06-07	89.960	91.570	89.290	91.080	74.674	1,265,200
2018-06-06	90.500	90.660	89.630	90.550	74.239	894,600
2018-06-05	91.380	91.430	90.240	90.500	74.198	1,118,000
2018-06-04	90.500	91.590	90.400	91.310	74.863	1,746,400
2018-06-01	90.120	90.420	89.850	90.010	73.797	1,184,000
2018-05-31	91.630	91.630	89.680	90.040	73.821	2,342,100
2018-05-30	91.730	92.130	91.260	91.600	75.100	1,677,100
2018-05-29	91.750	92.370	91.230	91.590	75.092	1,124,800
2018-05-25	91.660	93.240	91.590	92.030	75.453	1,401,900
2018-05-24	91.620	92.210	90.830	91.670	75.158	809,400
2018-05-23	91.640	92.160	91.190	92.100	74.972	1,040,500
2018-05-22	92.190	92.680	91.410	91.650	74.606	816,700
2018-05-21	91.720	92.250	91.200	92.060	74.940	1,021,400
2018-05-18	91.930	92.430	90.030	91.490	74.476	1,681,000
2018-05-17	93.610	93.860	92.260	92.600	75.379	1,117,300
2018-05-16	92.940	93.670	92.750	93.640	76.226	1,709,400
2018-05-15	91.860	94.290	90.670	92.650	75.420	2,542,000
2018-05-14	92.320	92.670	92.250	92.540	75.331	898,100
2018-05-11	93.000	93.670	92.160	92.460	75.265	704,100
2018-05-10	92.940	93.310	92.600	92.890	75.615	730,000
2018-05-09	92.390	92.880	91.980	92.610	75.388	903,300
2018-05-08	91.250	92.520	90.950	92.150	75.013	1,395,400
2018-05-07	91.900	91.990	91.190	91.660	74.614	1,270,300
2018-05-04	89.690	92.220	89.500	91.780	74.712	1,236,200
2018-05-03	90.010	90.490	89.100	89.700	73.019	1,728,400
2018-05-02	90.690	91.180	89.470	89.540	72.888	2,257,100
2018-05-01	92.000	92.190	90.880	91.320	74.337	1,418,600
2018-04-30	93.570	94.000	91.850	91.940	74.842	1,287,700
2018-04-27	92.290	94.120	92.030	93.380	76.014	1,774,000
2018-04-26	93.010	94.500	91.400	93.290	75.941	3,524,500
2018-04-25	92.600	94.250	92.510	93.540	76.145	1,384,400
2018-04-24	93.470	93.830	91.920	92.770	75.518	1,607,900
2018-04-23	92.720	93.430	92.310	93.180	75.852	1,284,200
2018-04-20	93.710	94.420	92.060	92.480	75.282	1,828,900
2018-04-19	95.100	95.190	93.050	93.560	76.161	1,851,500
2018-04-18	96.560	96.690	95.310	95.340	77.610	1,100,800
2018-04-17	96.980	97.300	96.240	96.700	78.717	774,700
2018-04-16	95.780	97.180	95.460	96.800	78.798	1,108,600
2018-04-13	95.660	96.290	95.360	95.960	78.115	709,000
2018-04-12	96.880	97.000	95.100	95.570	77.797	776,800
2018-04-11	95.790	97.160	95.670	96.650	78.676	1,027,800
2018-04-10	97.210	97.960	95.530	95.860	78.033	2,460,900
2018-04-09	99.170	100.38	98.120	99.360	80.882	744,800
2018-04-06	99.380	100.63	98.300	98.850	80.467	774,000
2018-04-05	101.00	101.00	99.040	99.700	81.159	1,039,000
2018-04-04	97.250	101.07	97.250	100.60	81.892	1,331,000
2018-04-03	97.630	98.200	96.790	97.810	79.621	848,300
2018-04-02	98.540	98.690	96.510	97.040	78.994	804,300
2018-03-29	98.690	99.520	98.510	98.960	80.557	896,900
2018-03-28	98.050	99.440	98.050	98.250	79.979	1,063,700
2018-03-27	98.080	98.820	97.340	97.790	79.604	1,032,500
2018-03-26	96.910	98.150	96.300	98.020	79.791	1,085,300
2018-03-23	97.300	98.550	95.920	96.060	78.196	1,418,200
2018-03-22	98.280	99.310	97.010	97.050	79.002	996,800
2018-03-21	99.320	99.370	97.360	98.470	80.158	1,492,500

← NewerPage 36 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.