Hershey Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-07-03 | 107.05 | 107.58 | 106.29 | 106.64 | 85.191 | 716,400 |
| 2017-06-30 | 106.78 | 108.73 | 106.78 | 107.37 | 85.774 | 1,620,900 |
| 2017-06-29 | 107.65 | 107.65 | 106.05 | 106.62 | 85.175 | 917,000 |
| 2017-06-28 | 108.65 | 108.86 | 107.60 | 107.67 | 86.014 | 825,900 |
| 2017-06-27 | 110.03 | 110.10 | 108.05 | 108.18 | 86.421 | 1,025,100 |
| 2017-06-26 | 110.11 | 110.70 | 109.69 | 110.28 | 88.099 | 1,089,500 |
| 2017-06-23 | 110.29 | 110.70 | 109.37 | 109.81 | 87.724 | 1,264,500 |
| 2017-06-22 | 111.37 | 111.59 | 110.49 | 110.52 | 88.291 | 763,000 |
| 2017-06-21 | 111.85 | 112.53 | 111.28 | 111.57 | 89.130 | 842,800 |
| 2017-06-20 | 112.34 | 112.45 | 111.42 | 111.59 | 89.146 | 779,900 |
| 2017-06-19 | 111.96 | 112.66 | 110.98 | 112.30 | 89.713 | 1,259,000 |
| 2017-06-16 | 115.00 | 115.17 | 110.72 | 111.83 | 89.337 | 2,287,800 |
| 2017-06-15 | 114.04 | 115.34 | 113.51 | 114.88 | 91.774 | 1,356,400 |
| 2017-06-14 | 114.35 | 115.33 | 114.19 | 114.39 | 91.382 | 745,200 |
| 2017-06-13 | 113.18 | 114.26 | 112.66 | 114.21 | 91.239 | 721,200 |
| 2017-06-12 | 114.22 | 114.47 | 113.25 | 113.60 | 90.751 | 677,600 |
| 2017-06-09 | 113.87 | 114.16 | 113.26 | 114.02 | 91.087 | 833,200 |
| 2017-06-08 | 115.48 | 115.52 | 113.49 | 113.81 | 90.919 | 1,222,600 |
| 2017-06-07 | 115.16 | 115.55 | 114.89 | 115.48 | 92.253 | 711,200 |
| 2017-06-06 | 115.43 | 116.02 | 115.10 | 115.48 | 92.253 | 649,200 |
| 2017-06-05 | 115.72 | 115.76 | 115.19 | 115.43 | 92.213 | 1,320,200 |
| 2017-06-02 | 115.27 | 116.00 | 114.76 | 115.88 | 92.573 | 1,058,200 |
| 2017-06-01 | 115.59 | 115.82 | 114.84 | 115.82 | 92.525 | 1,279,300 |
| 2017-05-31 | 115.73 | 116.16 | 115.21 | 115.27 | 92.085 | 1,652,000 |
| 2017-05-30 | 115.89 | 115.89 | 115.05 | 115.52 | 92.285 | 729,900 |
| 2017-05-26 | 115.31 | 116.49 | 114.69 | 115.96 | 92.637 | 993,000 |
| 2017-05-25 | 114.26 | 115.74 | 114.03 | 115.31 | 92.117 | 1,884,000 |
| 2017-05-24 | 113.10 | 114.47 | 113.04 | 114.36 | 91.358 | 1,200,300 |
| 2017-05-23 | 112.39 | 113.82 | 112.16 | 113.14 | 90.384 | 1,253,700 |
| 2017-05-22 | 111.85 | 113.36 | 111.85 | 112.77 | 89.595 | 1,359,800 |
| 2017-05-19 | 110.76 | 112.15 | 110.08 | 111.98 | 88.967 | 1,573,200 |
| 2017-05-18 | 108.70 | 111.18 | 108.26 | 110.76 | 87.998 | 1,779,600 |
| 2017-05-17 | 107.21 | 109.65 | 106.73 | 108.77 | 86.417 | 1,258,100 |
| 2017-05-16 | 107.99 | 108.00 | 107.08 | 107.21 | 85.177 | 595,400 |
| 2017-05-15 | 106.99 | 107.99 | 106.80 | 107.85 | 85.686 | 802,200 |
| 2017-05-12 | 106.45 | 107.23 | 106.43 | 107.07 | 85.066 | 590,200 |
| 2017-05-11 | 106.33 | 106.74 | 106.02 | 106.55 | 84.653 | 768,700 |
| 2017-05-10 | 106.44 | 107.12 | 106.18 | 106.63 | 84.716 | 791,200 |
| 2017-05-09 | 106.97 | 107.28 | 106.15 | 106.41 | 84.542 | 732,500 |
| 2017-05-08 | 107.39 | 107.49 | 106.79 | 107.00 | 85.010 | 1,341,700 |
| 2017-05-05 | 107.65 | 107.65 | 107.20 | 107.55 | 85.447 | 684,700 |
| 2017-05-04 | 107.39 | 108.15 | 106.70 | 107.28 | 85.233 | 1,136,900 |
| 2017-05-03 | 106.82 | 107.02 | 106.00 | 106.74 | 84.804 | 1,231,000 |
| 2017-05-02 | 107.12 | 107.43 | 106.71 | 107.06 | 85.058 | 879,900 |
| 2017-05-01 | 108.00 | 108.20 | 107.05 | 107.05 | 85.050 | 893,700 |
| 2017-04-28 | 106.99 | 108.26 | 106.84 | 108.20 | 85.964 | 1,067,200 |
| 2017-04-27 | 107.79 | 108.49 | 107.24 | 107.38 | 85.312 | 897,500 |
| 2017-04-26 | 108.62 | 108.71 | 106.51 | 107.50 | 85.408 | 1,788,500 |
| 2017-04-25 | 108.54 | 108.89 | 108.29 | 108.46 | 86.170 | 941,500 |
| 2017-04-24 | 107.64 | 108.62 | 107.64 | 108.44 | 86.154 | 864,800 |
| 2017-04-21 | 108.60 | 108.74 | 107.38 | 107.40 | 85.328 | 1,075,200 |
| 2017-04-20 | 108.74 | 109.09 | 108.09 | 108.80 | 86.440 | 940,300 |
| 2017-04-19 | 109.56 | 109.78 | 108.36 | 108.63 | 86.305 | 655,900 |
| 2017-04-18 | 108.71 | 110.00 | 108.63 | 109.47 | 86.973 | 857,400 |
| 2017-04-17 | 108.31 | 108.85 | 108.17 | 108.70 | 86.361 | 557,000 |
| 2017-04-13 | 108.95 | 108.96 | 108.15 | 108.20 | 85.964 | 571,900 |
| 2017-04-12 | 108.44 | 109.10 | 108.02 | 109.05 | 86.639 | 596,100 |
| 2017-04-11 | 108.13 | 108.48 | 107.77 | 108.41 | 86.131 | 737,200 |
| 2017-04-10 | 109.62 | 109.79 | 108.04 | 108.32 | 86.059 | 1,426,000 |
| 2017-04-07 | 109.02 | 109.80 | 108.61 | 109.52 | 87.012 | 961,100 |
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.
