Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	109.07	109.27	108.52	108.88	86.504	535,500
2017-04-05	108.52	109.80	108.23	109.07	86.655	912,700
2017-04-04	108.43	108.55	107.74	108.39	86.115	935,000
2017-04-03	108.93	109.33	108.66	108.92	86.536	1,008,200
2017-03-31	108.89	109.68	108.25	109.25	86.798	1,034,400
2017-03-30	109.39	109.62	108.54	108.90	86.520	933,300
2017-03-29	109.10	109.73	108.68	109.61	87.084	792,900
2017-03-28	108.03	109.90	107.72	109.15	86.718	1,338,900
2017-03-27	107.66	108.53	107.45	108.26	86.011	854,400
2017-03-24	108.38	108.62	107.48	107.98	85.789	794,500
2017-03-23	107.92	108.74	107.65	108.10	85.884	707,600
2017-03-22	108.40	108.71	107.12	107.94	85.757	1,173,800
2017-03-21	108.42	108.93	107.98	108.11	85.892	1,196,600
2017-03-20	109.01	109.17	108.49	108.85	86.480	946,500
2017-03-17	109.76	109.76	108.96	109.01	86.607	1,361,800
2017-03-16	109.23	109.50	108.50	109.47	86.973	604,300
2017-03-15	108.61	109.56	108.53	109.29	86.830	857,600
2017-03-14	108.70	108.86	108.28	108.52	86.218	679,400
2017-03-13	108.64	108.93	108.38	108.70	86.361	768,800
2017-03-10	109.80	109.85	108.72	108.93	86.544	735,600
2017-03-09	108.80	109.55	108.28	109.36	86.885	993,700
2017-03-08	108.01	108.75	107.32	108.57	86.258	1,696,000
2017-03-07	108.67	108.88	108.08	108.15	85.924	803,200
2017-03-06	107.97	108.71	107.89	108.60	86.281	774,800
2017-03-03	108.79	109.11	108.09	108.66	86.329	883,800
2017-03-02	109.58	109.66	108.58	109.13	86.703	1,059,400
2017-03-01	108.60	109.90	107.82	109.40	86.917	1,709,000
2017-02-28	108.18	109.09	108.12	108.35	86.083	1,554,300
2017-02-27	108.69	109.00	107.73	107.80	85.646	744,300
2017-02-24	108.70	108.99	108.18	108.90	86.520	1,055,600
2017-02-23	108.09	109.31	107.97	108.65	86.321	880,600
2017-02-22	107.79	108.16	107.58	107.95	85.765	839,400
2017-02-21	107.50	108.87	107.12	108.48	85.695	1,906,900
2017-02-17	106.83	107.76	106.51	107.25	84.723	1,749,500
2017-02-16	109.23	109.57	107.36	107.65	85.039	1,465,100
2017-02-15	108.01	109.08	107.68	108.80	85.948	1,058,100
2017-02-14	107.99	108.40	107.44	108.34	85.585	686,500
2017-02-13	107.50	108.40	107.32	108.21	85.482	654,500
2017-02-10	108.24	108.61	107.44	107.62	85.016	979,200
2017-02-09	106.98	109.58	106.98	108.11	85.403	1,935,500
2017-02-08	107.00	107.50	106.71	106.98	84.510	893,700
2017-02-07	107.45	108.06	107.06	107.19	84.676	1,446,800
2017-02-06	107.00	107.70	106.32	107.41	84.850	1,095,100
2017-02-03	103.60	107.44	101.61	106.98	84.510	2,708,100
2017-02-02	105.46	106.07	104.92	105.59	83.412	1,520,800
2017-02-01	105.29	105.94	104.51	105.12	83.041	1,234,000
2017-01-31	105.79	106.30	105.05	105.47	83.317	1,702,800
2017-01-30	105.79	106.09	104.55	105.07	83.001	1,321,800
2017-01-27	105.98	106.02	104.60	105.51	83.349	1,035,300
2017-01-26	105.97	106.20	105.56	105.67	83.475	766,800
2017-01-25	106.60	106.80	106.00	106.30	83.973	699,800
2017-01-24	105.44	107.25	105.13	106.52	84.147	849,700
2017-01-23	105.56	105.64	104.98	105.30	83.183	696,100
2017-01-20	105.79	106.20	104.97	105.57	83.396	623,500
2017-01-19	105.64	105.70	104.85	105.22	83.120	463,000
2017-01-18	105.23	106.28	104.97	105.65	83.460	1,184,700
2017-01-17	104.82	105.41	104.42	105.17	83.080	902,100
2017-01-13	104.59	105.24	104.35	104.85	82.828	679,900
2017-01-12	104.74	105.48	104.31	104.68	82.693	762,400
2017-01-11	104.48	105.59	104.41	104.95	82.907	940,600

← NewerPage 41 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.