Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	85.720	88.230	82.420	87.000	67.053	3,498,400
2016-01-27	85.160	86.050	84.290	84.430	65.073	2,222,400
2016-01-26	84.130	85.490	83.640	85.080	65.574	1,379,500
2016-01-25	84.910	85.210	83.030	83.770	64.564	2,127,100
2016-01-22	85.230	86.190	84.880	85.250	65.705	1,121,100
2016-01-21	84.960	85.280	83.820	84.660	65.250	1,667,100
2016-01-20	83.880	85.580	82.650	84.990	65.504	1,741,300
2016-01-19	83.670	84.740	83.520	84.610	65.211	1,166,800
2016-01-15	83.200	83.740	82.620	83.320	64.217	1,547,100
2016-01-14	84.090	85.070	83.480	84.570	65.181	1,549,100
2016-01-13	85.240	85.300	83.420	83.600	64.433	1,348,600
2016-01-12	84.990	85.200	84.010	85.010	65.520	843,300
2016-01-11	84.290	84.940	83.520	84.250	64.934	1,611,100
2016-01-08	85.980	86.230	84.750	84.920	65.450	1,182,100
2016-01-07	86.710	87.180	85.420	85.700	66.052	1,713,000
2016-01-06	86.710	88.040	86.210	87.730	67.616	2,128,400
2016-01-05	88.480	88.880	87.230	87.670	67.570	1,449,700
2016-01-04	88.160	88.410	87.120	87.990	67.817	1,042,800
2015-12-31	90.100	90.100	89.090	89.270	68.803	559,100
2015-12-30	90.860	91.130	90.470	90.600	69.828	666,600
2015-12-29	90.690	91.240	90.560	90.980	70.121	593,100
2015-12-28	90.200	90.430	89.700	90.390	69.666	515,000
2015-12-24	90.280	90.520	89.980	90.320	69.612	292,400
2015-12-23	89.860	90.420	89.120	90.340	69.628	746,000
2015-12-22	89.500	89.790	88.150	89.730	69.158	793,000
2015-12-21	89.130	89.400	88.490	89.180	68.734	878,500
2015-12-18	89.090	89.110	87.850	88.760	68.410	1,852,700
2015-12-17	91.450	91.580	89.430	89.830	69.235	1,280,200
2015-12-16	89.820	92.000	89.600	91.420	70.460	1,683,600
2015-12-15	90.250	90.890	88.670	89.350	68.865	1,955,200
2015-12-14	87.610	90.190	87.510	89.910	69.296	2,275,500
2015-12-11	85.850	88.540	85.650	87.430	67.385	1,919,000
2015-12-10	86.500	87.520	86.370	86.770	66.876	1,018,900
2015-12-09	87.180	87.990	86.510	86.610	66.753	995,500
2015-12-08	86.950	88.320	86.690	87.860	67.716	1,372,200
2015-12-07	86.440	87.280	86.220	87.140	67.161	922,500
2015-12-04	84.810	86.790	84.810	86.500	66.668	1,090,200
2015-12-03	85.300	85.670	84.000	84.560	65.173	1,027,500
2015-12-02	85.820	86.350	84.850	85.210	65.674	1,190,100
2015-12-01	86.350	86.860	85.230	85.620	65.990	2,526,700
2015-11-30	86.970	87.320	86.300	86.310	66.522	1,530,900
2015-11-27	86.790	87.720	86.500	87.000	67.053	638,200
2015-11-25	86.250	87.220	86.060	86.910	66.984	1,260,700
2015-11-24	85.060	86.680	85.060	86.520	66.684	2,367,100
2015-11-23	84.440	85.650	84.400	85.650	66.013	1,390,200
2015-11-20	85.390	85.750	84.530	84.590	64.747	1,609,000
2015-11-19	85.520	86.150	85.020	85.090	65.129	1,095,300
2015-11-18	83.940	85.600	83.330	85.320	65.305	1,592,900
2015-11-17	84.740	85.090	83.040	83.580	63.974	1,527,400
2015-11-16	83.870	84.790	83.770	84.760	64.877	1,321,000
2015-11-13	85.210	85.550	83.350	83.820	64.157	1,535,100
2015-11-12	86.630	86.710	85.100	85.160	65.183	1,040,500
2015-11-11	86.000	86.990	85.800	86.590	66.278	906,600
2015-11-10	85.230	85.920	84.620	85.800	65.673	1,189,500
2015-11-09	86.000	86.160	84.590	85.120	65.152	1,380,500
2015-11-06	87.240	87.510	85.420	86.160	65.948	1,262,300
2015-11-05	88.180	88.480	87.430	87.710	67.135	1,284,300
2015-11-04	88.350	88.470	87.060	87.710	67.135	1,422,200
2015-11-03	87.810	88.430	87.370	88.060	67.403	1,657,400
2015-11-02	88.870	89.200	87.190	87.960	67.326	1,906,800

← NewerPage 46 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.