Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	104.38	105.14	103.85	104.83	82.812	1,125,900
2017-01-09	104.51	104.73	103.54	103.89	82.069	890,200
2017-01-06	104.45	105.23	103.71	104.51	82.559	916,500
2017-01-05	103.12	104.26	103.01	103.45	81.722	1,581,800
2017-01-04	104.15	104.70	103.84	104.12	82.251	844,200
2017-01-03	103.84	104.40	103.26	103.92	82.093	686,200
2016-12-30	103.58	103.85	102.51	103.43	81.706	732,900
2016-12-29	103.07	104.20	103.07	103.99	82.148	625,000
2016-12-28	103.70	103.70	102.89	103.15	81.485	467,100
2016-12-27	103.57	104.04	103.50	103.80	81.998	362,300
2016-12-23	104.41	104.50	103.31	103.62	81.856	581,400
2016-12-22	103.50	105.27	103.40	104.44	82.504	1,505,300
2016-12-21	102.97	104.03	102.64	103.17	81.500	1,002,600
2016-12-20	100.69	102.80	100.65	102.61	81.058	928,400
2016-12-19	101.30	101.54	100.62	101.46	80.150	566,700
2016-12-16	100.91	101.62	100.11	101.16	79.913	929,300
2016-12-15	100.10	101.06	98.850	100.71	79.557	1,377,700
2016-12-14	101.12	101.47	99.600	99.990	78.988	731,600
2016-12-13	101.18	101.96	100.52	100.89	79.699	696,400
2016-12-12	100.25	101.74	100.04	101.10	79.865	823,900
2016-12-09	98.430	100.69	98.120	100.30	79.233	1,724,900
2016-12-08	99.080	99.480	98.290	98.440	77.764	947,000
2016-12-07	98.550	99.290	97.660	99.160	78.333	883,500
2016-12-06	98.080	98.700	97.510	98.490	77.803	1,279,800
2016-12-05	96.950	98.140	96.460	97.890	77.329	706,500
2016-12-02	96.580	97.640	96.200	97.080	76.690	825,600
2016-12-01	96.500	97.340	95.680	96.280	76.058	1,090,100
2016-11-30	97.450	98.000	96.530	96.640	76.342	4,424,200
2016-11-29	97.770	98.720	97.060	98.130	77.519	1,040,300
2016-11-28	97.650	98.480	97.500	97.840	77.290	931,400
2016-11-25	97.680	97.980	97.050	97.730	77.203	564,400
2016-11-23	97.440	97.880	96.390	97.160	76.753	1,083,600
2016-11-22	98.140	98.280	97.520	97.720	77.195	1,033,000
2016-11-21	97.940	98.360	96.690	97.790	77.250	1,232,800
2016-11-18	98.960	99.630	97.910	98.560	77.371	1,218,200
2016-11-17	99.090	100.02	98.190	99.160	77.842	1,350,600
2016-11-16	99.200	100.10	99.050	99.300	77.951	942,100
2016-11-15	98.930	99.860	98.710	99.130	77.818	1,202,100
2016-11-14	97.120	99.140	96.500	98.920	77.653	1,484,900
2016-11-11	97.180	98.350	96.260	97.250	76.342	778,900
2016-11-10	100.22	100.22	96.930	97.270	76.358	2,393,000
2016-11-09	99.320	101.02	98.300	100.46	78.862	1,354,900
2016-11-08	101.66	102.95	101.17	101.19	79.435	1,240,900
2016-11-07	100.56	101.71	100.45	101.60	79.757	1,830,800
2016-11-04	100.80	101.06	99.790	100.00	78.501	853,300
2016-11-03	101.72	101.83	100.39	100.68	79.035	838,500
2016-11-02	101.90	102.44	101.16	101.84	79.945	1,054,800
2016-11-01	102.60	102.60	101.45	101.99	80.063	1,138,700
2016-10-31	102.44	103.04	101.46	102.46	80.432	1,724,300
2016-10-28	97.700	103.36	97.700	102.40	80.385	4,346,800
2016-10-27	96.680	97.560	95.340	95.510	74.976	2,422,800
2016-10-26	95.900	96.520	95.400	96.150	75.479	775,800
2016-10-25	95.500	95.860	94.980	95.810	75.212	703,600
2016-10-24	95.700	96.000	94.980	95.290	74.804	648,200
2016-10-21	95.020	95.390	94.030	95.360	74.859	1,112,700
2016-10-20	95.690	95.800	95.010	95.120	74.670	753,200
2016-10-19	96.200	96.320	95.080	95.630	75.070	697,000
2016-10-18	97.240	97.400	96.240	96.310	75.604	776,500
2016-10-17	96.400	96.760	95.980	96.740	75.942	749,600
2016-10-14	95.950	97.180	95.940	96.430	75.698	1,566,700

← NewerPage 42 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.