Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	90.420	91.980	90.190	91.370	70.879	1,634,200
2016-04-22	89.880	90.560	89.490	90.550	70.243	1,296,600
2016-04-21	91.450	91.820	89.780	89.780	69.646	2,113,400
2016-04-20	92.900	93.700	91.210	91.590	71.050	2,543,300
2016-04-19	94.130	94.930	93.780	94.560	73.354	1,429,200
2016-04-18	93.440	94.130	92.930	94.040	72.950	967,200
2016-04-15	92.320	93.530	91.820	93.510	72.539	1,148,300
2016-04-14	92.110	92.750	91.950	92.190	71.515	1,059,100
2016-04-13	92.200	92.330	91.470	92.100	71.445	1,117,300
2016-04-12	91.440	92.420	91.120	92.140	71.476	526,500
2016-04-11	91.950	92.400	91.500	91.600	71.057	778,800
2016-04-08	91.250	91.820	91.080	91.810	71.220	736,600
2016-04-07	91.280	91.570	90.090	91.040	70.623	1,146,600
2016-04-06	91.380	92.150	90.800	91.860	71.259	1,019,100
2016-04-05	92.820	92.990	91.080	91.340	70.856	1,123,600
2016-04-04	93.810	94.170	92.330	92.500	71.756	978,900
2016-04-01	91.890	93.770	91.810	93.710	72.694	1,158,500
2016-03-31	91.510	92.300	91.390	92.090	71.437	1,174,500
2016-03-30	92.000	92.040	91.160	91.850	71.251	1,507,100
2016-03-29	90.200	91.920	90.150	91.860	71.259	1,284,500
2016-03-28	90.130	91.000	90.120	90.320	70.064	872,100
2016-03-24	89.400	90.350	89.360	90.070	69.870	886,100
2016-03-23	89.350	90.380	89.250	89.920	69.754	963,700
2016-03-22	90.630	90.890	89.290	89.350	69.312	1,620,200
2016-03-21	90.700	91.190	90.050	90.880	70.499	888,900
2016-03-18	92.690	92.790	90.550	90.980	70.576	2,147,500
2016-03-17	93.010	93.260	92.500	92.640	71.864	995,400
2016-03-16	92.420	93.120	91.750	92.790	71.980	624,300
2016-03-15	92.000	92.740	91.350	92.540	71.787	538,300
2016-03-14	92.480	92.820	92.070	92.320	71.616	562,900
2016-03-11	92.190	92.960	92.170	92.720	71.926	656,500
2016-03-10	93.000	93.000	91.790	91.950	71.329	734,300
2016-03-09	92.380	93.220	91.960	92.570	71.810	889,000
2016-03-08	91.770	92.610	91.690	92.040	71.399	897,200
2016-03-07	92.520	93.300	92.050	92.440	71.709	982,700
2016-03-04	93.050	93.790	92.720	93.180	72.283	681,200
2016-03-03	92.200	93.410	92.000	93.360	72.423	816,900
2016-03-02	91.990	92.460	91.290	92.270	71.577	944,000
2016-03-01	91.710	92.310	91.420	91.860	71.259	958,700
2016-02-29	90.490	91.710	90.290	90.890	70.507	1,052,700
2016-02-26	92.000	92.000	90.250	90.620	70.297	792,800
2016-02-25	90.660	91.960	90.180	91.940	71.321	860,800
2016-02-24	89.640	90.930	89.360	90.670	70.336	1,116,600
2016-02-23	89.730	90.320	88.930	89.910	69.746	1,126,200
2016-02-22	91.750	91.750	90.010	90.350	69.635	1,004,400
2016-02-19	90.580	91.440	90.140	91.030	70.160	1,182,000
2016-02-18	91.410	91.410	90.010	90.490	69.743	1,111,400
2016-02-17	90.590	92.470	90.390	91.610	70.607	1,506,100
2016-02-16	90.000	90.560	89.050	90.390	69.666	1,013,600
2016-02-12	88.990	89.870	88.770	89.700	69.134	1,080,300
2016-02-11	89.020	89.100	87.920	88.490	68.202	1,356,100
2016-02-10	89.820	91.330	89.540	89.750	69.173	1,084,800
2016-02-09	89.050	90.350	88.360	89.820	69.227	1,872,300
2016-02-08	87.450	90.410	87.380	90.010	69.373	2,284,500
2016-02-05	88.890	89.400	87.400	87.700	67.593	1,227,000
2016-02-04	88.720	89.640	88.200	88.640	68.317	1,343,100
2016-02-03	89.430	89.840	88.510	88.780	68.425	1,696,400
2016-02-02	88.470	89.930	88.140	89.500	68.980	2,242,800
2016-02-01	88.190	90.320	87.950	89.360	68.872	2,463,200
2016-01-29	87.250	88.280	86.640	88.110	67.909	2,351,800

← NewerPage 45 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.