Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	109.01	109.49	108.52	109.12	85.195	882,000
2016-07-19	109.38	109.68	108.73	109.34	85.367	1,158,600
2016-07-18	110.39	110.94	108.98	109.37	85.391	756,600
2016-07-15	108.43	112.00	107.83	110.66	86.398	2,810,000
2016-07-14	108.61	109.73	107.87	108.09	84.391	1,312,700
2016-07-13	108.54	109.59	108.19	108.33	84.579	1,130,300
2016-07-12	110.18	110.55	108.74	108.74	84.899	1,545,800
2016-07-11	110.50	112.63	109.63	110.14	85.992	2,617,600
2016-07-08	110.43	110.86	109.43	110.70	86.429	1,113,900
2016-07-07	110.00	110.84	109.00	110.04	85.914	2,007,900
2016-07-06	110.94	111.68	108.70	109.29	85.328	4,177,300
2016-07-05	110.00	113.11	109.10	110.55	86.312	2,600,800
2016-07-01	112.10	114.59	108.54	111.95	87.405	6,594,200
2016-06-30	97.550	117.79	97.480	113.49	88.607	19,899,400
2016-06-29	97.190	97.240	96.240	97.140	75.842	1,603,700
2016-06-28	97.290	97.290	95.460	96.230	75.132	1,456,100
2016-06-27	97.240	97.380	96.410	97.210	75.897	1,631,200
2016-06-24	95.660	98.490	95.450	97.970	76.490	1,920,300
2016-06-23	97.740	97.870	96.560	97.120	75.826	1,169,600
2016-06-22	97.460	97.460	96.900	97.350	76.006	1,315,100
2016-06-21	96.950	97.550	96.790	97.460	76.092	1,333,900
2016-06-20	97.050	97.750	96.580	96.640	75.452	1,225,500
2016-06-17	96.630	97.150	95.540	97.110	75.819	2,133,300
2016-06-16	96.070	96.850	95.770	96.780	75.561	1,422,700
2016-06-15	96.570	96.810	95.510	96.050	74.991	2,317,900
2016-06-14	95.330	96.810	94.850	96.580	75.405	1,231,800
2016-06-13	96.020	96.710	95.600	95.630	74.663	1,086,300
2016-06-10	96.090	97.200	95.340	96.400	75.264	1,631,500
2016-06-09	93.670	96.710	93.540	96.420	75.280	2,991,900
2016-06-08	93.110	93.720	92.360	93.720	73.172	939,700
2016-06-07	93.360	93.660	93.100	93.210	72.774	406,800
2016-06-06	93.500	93.990	92.790	93.290	72.836	1,083,500
2016-06-03	92.750	93.810	92.750	93.500	73.000	1,028,600
2016-06-02	92.810	92.940	92.000	92.760	72.422	873,900
2016-06-01	93.020	93.530	92.460	93.000	72.610	1,147,700
2016-05-31	92.750	93.330	91.870	92.850	72.493	3,257,000
2016-05-27	92.310	92.930	92.250	92.600	72.297	762,200
2016-05-26	91.470	92.750	91.330	92.150	71.946	918,400
2016-05-25	91.440	91.780	90.850	91.360	71.329	1,483,900
2016-05-24	90.720	91.680	90.570	91.340	71.314	761,200
2016-05-23	90.240	91.330	89.980	90.620	70.752	869,200
2016-05-20	90.890	91.100	90.350	90.770	70.413	1,043,300
2016-05-19	89.600	90.640	89.170	90.640	70.313	1,219,100
2016-05-18	90.250	90.940	89.330	89.880	69.723	1,076,000
2016-05-17	92.350	92.780	90.380	90.700	70.359	1,105,000
2016-05-16	92.260	92.890	92.090	92.690	71.903	741,000
2016-05-13	93.000	93.400	92.370	92.440	71.709	929,100
2016-05-12	92.450	93.240	92.040	93.160	72.267	804,500
2016-05-11	92.920	93.380	91.890	92.240	71.554	919,800
2016-05-10	92.750	93.270	92.560	93.160	72.267	740,300
2016-05-09	91.790	92.950	91.710	92.470	71.732	874,500
2016-05-06	91.600	91.780	90.210	91.610	71.065	1,060,900
2016-05-05	92.080	92.940	91.640	91.900	71.290	1,621,000
2016-05-04	92.360	92.850	91.850	92.140	71.476	1,507,400
2016-05-03	93.500	94.540	92.660	92.860	72.035	1,796,400
2016-05-02	93.080	93.850	92.860	93.720	72.702	1,304,800
2016-04-29	91.740	93.210	91.400	93.110	72.229	1,820,900
2016-04-28	90.500	92.050	90.220	91.660	71.104	1,384,800
2016-04-27	89.840	91.120	89.390	90.870	70.491	2,268,600
2016-04-26	88.160	90.000	87.920	89.600	69.506	3,052,700

← NewerPage 44 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.