Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	100.27	100.94	99.850	100.33	81.672	777,600
2018-03-19	100.93	101.41	99.710	100.07	81.460	1,146,600
2018-03-16	101.15	101.80	100.03	101.02	82.234	2,293,200
2018-03-15	101.94	102.68	100.49	100.94	82.168	1,218,500
2018-03-14	101.83	103.00	101.49	101.68	82.771	994,800
2018-03-13	101.34	102.20	100.85	101.80	82.869	1,246,900
2018-03-12	100.52	101.82	100.52	101.00	82.217	818,400
2018-03-09	99.810	100.36	99.300	100.36	81.696	647,900
2018-03-08	100.00	100.35	98.930	99.650	81.118	951,200
2018-03-07	98.400	99.880	98.080	99.880	81.306	1,009,700
2018-03-06	99.450	99.620	98.670	99.370	80.890	1,009,400
2018-03-05	98.510	99.500	98.510	99.450	80.956	1,210,400
2018-03-02	97.340	99.250	97.340	98.870	80.483	973,700
2018-03-01	98.200	99.110	97.040	97.800	79.612	1,219,600
2018-02-28	98.730	99.180	98.160	98.260	79.987	1,309,100
2018-02-27	98.140	99.450	97.790	98.190	79.930	1,492,900
2018-02-26	97.080	98.500	96.950	98.000	79.775	881,200
2018-02-23	97.010	97.720	96.370	96.950	78.920	1,252,500
2018-02-22	95.870	98.170	95.210	97.070	79.018	1,200,300
2018-02-21	99.740	100.32	97.870	97.890	79.152	1,166,900
2018-02-20	100.43	100.55	99.560	99.900	80.777	1,153,800
2018-02-16	100.40	100.83	99.000	100.71	81.432	2,472,000
2018-02-15	99.130	100.96	98.160	100.79	81.497	982,600
2018-02-14	98.810	99.570	98.100	99.020	80.065	955,300
2018-02-13	99.290	99.970	98.570	99.540	80.486	1,130,000
2018-02-12	100.00	100.48	99.330	99.780	80.680	1,234,200
2018-02-09	98.420	100.29	97.840	99.670	80.591	1,898,500
2018-02-08	99.340	99.860	97.620	97.650	78.958	1,824,000
2018-02-07	101.00	101.33	99.030	99.040	80.082	1,664,100
2018-02-06	99.480	101.74	98.850	101.29	81.901	2,551,000
2018-02-05	102.84	103.27	100.17	100.17	80.995	1,878,100
2018-02-02	102.33	105.29	102.14	102.97	83.259	2,333,400
2018-02-01	105.45	106.25	102.80	103.77	83.906	3,156,100
2018-01-31	109.40	110.93	109.38	110.33	89.210	1,254,700
2018-01-30	109.25	110.36	108.99	109.53	88.563	862,600
2018-01-29	110.75	111.05	109.65	109.67	88.677	798,600
2018-01-26	111.55	111.81	110.64	111.07	89.809	1,116,200
2018-01-25	110.48	111.58	110.17	111.23	89.938	562,900
2018-01-24	110.40	110.99	109.74	110.31	89.194	910,000
2018-01-23	110.08	111.24	109.81	110.81	89.598	762,800
2018-01-22	109.41	110.00	109.15	109.96	88.911	1,137,300
2018-01-19	108.15	109.55	108.11	109.37	88.434	1,046,600
2018-01-18	109.06	109.27	107.59	107.79	87.157	700,100
2018-01-17	108.50	109.66	108.10	108.93	88.078	1,509,800
2018-01-16	107.31	109.29	107.25	108.29	87.561	1,641,100
2018-01-12	110.28	110.47	109.23	109.27	88.353	621,400
2018-01-11	110.75	110.79	109.83	110.09	89.016	763,900
2018-01-10	111.34	111.99	109.57	110.82	89.607	1,309,600
2018-01-09	114.17	114.44	113.65	113.78	92.000	584,100
2018-01-08	113.23	114.63	113.00	114.06	92.226	869,700
2018-01-05	112.56	113.14	111.62	112.96	91.337	767,100
2018-01-04	112.18	112.73	111.83	112.42	90.900	679,700
2018-01-03	112.23	112.43	111.37	111.64	90.270	818,800
2018-01-02	113.48	113.99	111.96	112.11	90.650	845,800
2017-12-29	114.09	114.75	113.51	113.51	91.782	416,600
2017-12-28	114.86	114.99	114.04	114.36	92.469	536,400
2017-12-27	115.23	115.58	114.27	114.58	92.647	434,800
2017-12-26	114.95	115.46	114.67	115.01	92.994	406,400
2017-12-22	115.00	115.38	114.40	114.95	92.946	396,100
2017-12-21	115.38	115.48	114.54	114.66	92.711	574,300

← NewerPage 37 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.