Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	94.640	95.910	94.200	95.650	75.086	1,022,200
2016-10-12	94.690	95.230	94.600	94.950	74.537	688,200
2016-10-11	95.740	95.900	94.340	94.630	74.285	719,800
2016-10-10	95.210	96.540	95.210	95.590	75.039	754,100
2016-10-07	95.360	95.520	94.280	95.210	74.741	1,231,400
2016-10-06	94.460	95.570	94.460	95.110	74.662	1,569,200
2016-10-05	95.010	95.270	94.520	94.710	74.348	2,303,300
2016-10-04	95.220	95.820	94.850	95.030	74.599	1,199,600
2016-10-03	95.300	95.610	94.880	95.410	74.898	910,000
2016-09-30	94.960	96.230	94.690	95.600	75.047	959,800
2016-09-29	95.360	96.000	94.610	94.640	74.293	975,600
2016-09-28	94.980	95.410	94.580	95.130	74.678	722,700
2016-09-27	95.750	95.860	94.450	94.700	74.340	1,437,700
2016-09-26	95.460	96.170	95.220	95.330	74.835	859,300
2016-09-23	95.790	97.720	94.770	95.850	75.243	3,847,800
2016-09-22	96.360	96.990	95.630	96.160	75.487	947,500
2016-09-21	95.400	96.630	95.130	96.360	75.644	1,062,700
2016-09-20	95.510	96.000	95.410	95.520	74.984	1,227,400
2016-09-19	95.890	96.210	95.260	95.450	74.929	1,282,600
2016-09-16	96.080	96.630	95.320	95.480	74.953	1,350,700
2016-09-15	95.600	96.340	95.220	96.010	75.369	1,137,700
2016-09-14	96.440	96.550	95.660	95.980	75.345	1,242,600
2016-09-13	97.250	97.270	95.980	96.010	75.369	1,451,100
2016-09-12	96.580	97.770	95.800	97.480	76.523	1,565,500
2016-09-09	97.790	97.900	96.160	96.180	75.502	1,457,500
2016-09-08	99.050	99.190	98.000	98.090	77.002	1,151,200
2016-09-07	99.640	99.770	98.860	99.130	77.818	1,439,300
2016-09-06	99.630	99.890	99.130	99.790	78.336	1,371,500
2016-09-02	100.00	100.26	99.170	99.300	77.951	2,461,300
2016-09-01	100.06	100.45	99.430	99.540	78.140	1,189,300
2016-08-31	99.950	101.14	99.500	99.890	78.415	3,255,300
2016-08-30	99.250	100.24	98.750	99.650	78.226	7,956,100
2016-08-29	110.58	112.00	110.58	111.67	87.662	1,801,200
2016-08-26	111.18	112.40	110.64	110.88	87.042	607,300
2016-08-25	110.90	112.05	110.70	111.00	87.136	656,300
2016-08-24	112.78	112.78	110.89	110.89	87.050	1,745,000
2016-08-23	113.31	113.91	112.70	113.06	88.753	1,145,600
2016-08-22	113.38	114.16	113.18	113.89	88.920	818,000
2016-08-19	112.93	114.12	112.38	113.62	88.709	2,564,900
2016-08-18	113.59	113.88	112.18	113.07	88.279	815,200
2016-08-17	111.69	113.74	111.43	113.43	88.560	1,415,600
2016-08-16	111.35	111.86	110.92	111.50	87.054	1,072,500
2016-08-15	111.41	112.75	111.04	111.82	87.303	1,116,100
2016-08-12	111.81	112.50	111.47	111.47	87.030	708,200
2016-08-11	112.00	112.75	111.07	112.04	87.475	1,281,600
2016-08-10	110.44	112.10	110.44	111.76	87.257	582,100
2016-08-09	110.42	111.07	110.25	110.27	86.093	720,100
2016-08-08	111.63	111.80	109.98	110.69	86.421	586,900
2016-08-05	110.83	111.87	110.51	111.65	87.171	836,000
2016-08-04	110.71	111.43	110.16	110.72	86.445	505,200
2016-08-03	112.18	112.18	109.95	110.48	86.257	961,800
2016-08-02	110.63	112.45	109.93	112.17	87.577	1,609,700
2016-08-01	109.16	111.00	108.75	110.89	86.577	1,541,300
2016-07-29	111.02	111.91	110.27	110.76	86.476	1,272,100
2016-07-28	109.48	112.22	108.41	111.35	86.936	2,138,300
2016-07-27	109.94	109.94	108.14	108.19	84.469	1,257,000
2016-07-26	111.00	111.45	109.26	109.54	85.523	722,700
2016-07-25	110.32	111.36	110.00	110.98	86.648	1,584,500
2016-07-22	109.50	110.22	109.38	109.95	85.843	961,500
2016-07-21	109.39	109.86	108.58	109.59	85.562	1,153,000

← NewerPage 43 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.