Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	115.67	115.82	114.34	114.99	92.978	982,500
2017-12-19	114.89	115.82	114.82	115.45	93.350	1,165,200
2017-12-18	113.29	115.32	112.65	114.26	92.388	1,264,900
2017-12-15	113.55	114.90	113.19	114.14	92.291	1,596,900
2017-12-14	113.08	113.98	112.88	113.36	91.660	812,600
2017-12-13	113.27	113.67	112.89	113.16	91.499	974,300
2017-12-12	113.11	113.56	112.18	113.40	91.693	901,300
2017-12-11	113.00	113.06	112.00	112.80	91.208	599,900
2017-12-08	113.57	113.71	112.85	113.20	91.531	590,300
2017-12-07	113.47	113.94	112.95	113.56	91.822	689,800
2017-12-06	112.74	113.90	112.49	113.76	91.984	795,400
2017-12-05	112.85	113.56	112.02	112.76	91.175	1,010,100
2017-12-04	111.44	113.14	111.36	112.82	91.224	1,172,000
2017-12-01	111.04	111.04	108.98	111.01	89.760	723,900
2017-11-30	110.70	111.89	110.26	110.93	89.695	1,732,700
2017-11-29	109.87	111.59	109.22	110.50	89.348	843,900
2017-11-28	108.60	109.87	108.01	109.84	88.814	915,900
2017-11-27	107.75	108.70	107.14	108.37	87.626	634,600
2017-11-24	108.34	108.46	107.43	107.45	86.882	291,200
2017-11-22	108.51	108.91	107.86	108.12	87.423	957,700
2017-11-21	109.30	109.99	108.39	108.51	87.739	1,060,300
2017-11-20	109.10	110.75	108.83	110.10	88.494	922,100
2017-11-17	109.28	110.64	108.98	109.10	87.690	1,993,400
2017-11-16	108.04	110.12	107.56	109.70	88.172	1,202,700
2017-11-15	109.45	110.95	107.06	107.42	86.340	924,100
2017-11-14	108.00	110.31	107.65	109.86	88.301	997,800
2017-11-13	108.77	109.55	108.05	108.18	86.951	939,900
2017-11-10	107.34	108.87	107.34	108.60	87.288	751,700
2017-11-09	107.47	108.34	107.30	107.77	86.621	854,000
2017-11-08	105.95	107.92	105.94	107.75	86.605	798,400
2017-11-07	104.18	106.09	104.09	105.97	85.174	955,200
2017-11-06	106.04	106.04	104.14	104.38	83.896	780,300
2017-11-03	106.42	106.79	105.83	105.92	85.134	809,400
2017-11-02	106.41	106.79	105.66	106.59	85.673	874,100
2017-11-01	106.57	106.87	105.61	106.73	85.785	811,000
2017-10-31	105.21	106.39	105.02	106.18	85.343	1,312,800
2017-10-30	104.33	105.63	104.19	104.73	84.178	1,449,700
2017-10-27	102.76	104.12	102.62	104.08	83.655	1,844,300
2017-10-26	107.47	107.50	102.52	102.87	82.683	2,601,800
2017-10-25	108.70	109.06	107.75	108.60	87.288	1,192,500
2017-10-24	109.39	109.76	109.23	109.36	87.899	789,400
2017-10-23	109.13	109.28	107.95	109.12	87.706	949,200
2017-10-20	109.49	109.99	108.86	109.02	87.626	716,800
2017-10-19	110.01	110.23	109.09	109.35	87.891	683,500
2017-10-18	110.92	110.92	109.99	110.05	88.454	671,500
2017-10-17	110.77	110.89	110.00	110.82	89.073	559,400
2017-10-16	110.22	110.99	109.75	110.94	89.169	604,200
2017-10-13	110.20	110.36	109.49	110.07	88.470	1,042,200
2017-10-12	109.46	110.64	109.46	109.97	88.389	1,167,500
2017-10-11	109.09	110.39	109.09	109.52	88.028	893,700
2017-10-10	108.13	109.09	107.38	109.03	87.634	655,400
2017-10-09	108.73	108.94	107.72	107.89	86.718	601,000
2017-10-06	108.86	109.23	108.31	108.65	87.328	994,400
2017-10-05	108.38	108.98	108.07	108.92	87.546	876,400
2017-10-04	107.95	109.00	107.12	108.24	86.999	851,000
2017-10-03	108.95	109.11	107.36	107.66	86.533	948,600
2017-10-02	109.20	109.68	108.69	108.84	87.481	878,500
2017-09-29	108.08	109.48	107.78	109.17	87.746	1,200,800
2017-09-28	107.61	108.75	107.40	107.82	86.661	896,500
2017-09-27	107.25	108.29	107.20	108.22	86.983	1,254,200

← NewerPage 38 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.