Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	107.25	108.29	107.20	108.22	86.983	1,254,200
2017-09-26	107.01	107.41	106.61	107.21	86.171	835,600
2017-09-25	106.60	106.89	105.94	106.83	85.866	1,483,300
2017-09-22	107.63	107.86	106.00	106.48	85.584	1,148,800
2017-09-21	108.50	108.64	107.08	107.55	86.444	959,300
2017-09-20	108.93	109.24	107.73	108.42	87.144	691,300
2017-09-19	109.67	109.81	109.15	109.41	87.939	946,000
2017-09-18	110.53	110.69	109.55	109.75	88.213	923,500
2017-09-15	109.43	110.55	109.43	110.50	88.815	1,224,500
2017-09-14	109.18	109.51	108.92	109.32	87.867	537,900
2017-09-13	109.21	110.60	109.05	109.42	87.947	779,300
2017-09-12	109.63	110.30	109.36	109.58	88.076	759,900
2017-09-11	108.48	109.90	108.20	109.65	88.132	1,073,600
2017-09-08	107.74	108.89	107.28	108.15	86.927	1,089,000
2017-09-07	105.43	108.06	105.16	107.80	86.645	1,725,300
2017-09-06	104.64	105.33	104.20	105.29	84.628	1,430,000
2017-09-05	105.24	105.95	104.51	104.66	84.121	1,410,700
2017-09-01	105.38	105.66	104.31	105.61	84.885	1,173,300
2017-08-31	104.23	104.99	104.00	104.92	84.330	769,400
2017-08-30	104.86	105.53	104.05	104.40	83.913	873,700
2017-08-29	104.57	105.21	104.44	104.94	84.347	1,119,500
2017-08-28	105.27	105.29	103.88	104.47	83.969	1,606,900
2017-08-25	105.95	106.29	105.07	105.16	84.523	1,360,400
2017-08-24	106.67	107.78	105.49	105.52	84.813	2,298,900
2017-08-23	107.07	107.59	106.61	107.44	86.356	2,264,800
2017-08-22	107.62	107.85	106.85	107.76	86.086	1,304,300
2017-08-21	107.25	107.74	106.65	107.61	85.966	642,700
2017-08-18	107.92	107.98	106.56	107.34	85.750	1,047,000
2017-08-17	106.93	109.34	106.93	107.85	86.158	1,654,300
2017-08-16	106.00	106.35	105.78	106.04	84.712	705,300
2017-08-15	105.90	106.07	105.61	105.90	84.600	548,400
2017-08-14	105.50	106.04	105.46	105.94	84.632	535,700
2017-08-11	105.26	106.19	105.01	105.20	84.041	572,000
2017-08-10	104.98	105.79	104.70	105.30	84.121	552,600
2017-08-09	105.13	105.38	104.19	105.25	84.081	1,003,100
2017-08-08	105.27	106.18	105.00	105.10	83.961	971,400
2017-08-07	105.00	105.74	104.86	105.65	84.400	761,600
2017-08-04	105.86	105.92	104.78	104.86	83.769	710,800
2017-08-03	105.57	105.98	105.38	105.54	84.312	727,500
2017-08-02	105.57	105.86	104.66	105.59	84.352	707,400
2017-08-01	105.51	106.00	104.76	105.65	84.400	889,700
2017-07-31	106.19	106.44	105.02	105.31	84.129	1,175,700
2017-07-28	106.35	107.15	105.80	106.07	84.736	815,700
2017-07-27	106.06	106.46	105.09	106.45	85.039	1,434,900
2017-07-26	106.89	108.10	105.65	106.00	84.680	1,761,700
2017-07-25	105.41	107.54	104.79	107.44	85.830	1,301,400
2017-07-24	106.37	106.37	105.26	105.30	84.121	1,293,500
2017-07-21	106.18	106.47	105.72	106.39	84.991	751,200
2017-07-20	106.28	106.50	105.98	106.28	84.904	420,000
2017-07-19	105.90	106.35	105.79	106.09	84.752	575,200
2017-07-18	106.23	106.42	105.64	105.89	84.592	762,300
2017-07-17	105.45	106.45	105.30	106.29	84.912	843,400
2017-07-14	105.08	105.63	105.05	105.47	84.256	570,700
2017-07-13	104.84	105.04	104.40	104.80	83.721	644,800
2017-07-12	104.53	105.01	104.36	104.83	83.745	952,000
2017-07-11	104.99	105.16	103.77	104.06	83.130	1,672,600
2017-07-10	106.12	106.26	104.94	104.97	83.857	948,700
2017-07-07	106.66	106.86	105.86	105.91	84.608	751,700
2017-07-06	106.38	107.29	106.03	106.43	85.023	1,197,500
2017-07-05	106.64	106.79	105.85	106.31	84.928	1,715,000

← NewerPage 39 of 79 · 4,733 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.