Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	89.120	89.780	88.670	88.690	67.885	1,341,100
2015-10-29	88.200	89.670	87.060	88.960	68.092	3,474,000
2015-10-28	90.950	91.420	88.020	88.240	67.540	4,107,600
2015-10-27	94.650	94.950	93.750	94.330	72.202	1,355,700
2015-10-26	95.650	95.810	94.270	94.960	72.684	936,800
2015-10-23	96.250	96.750	94.930	95.670	73.228	757,800
2015-10-22	94.640	96.180	94.530	95.930	73.427	996,700
2015-10-21	94.400	94.800	94.020	94.050	71.988	1,061,200
2015-10-20	95.000	95.040	94.030	94.210	72.110	850,600
2015-10-19	95.010	95.700	95.010	95.250	72.906	491,400
2015-10-16	95.200	95.640	94.620	95.280	72.929	523,800
2015-10-15	94.970	95.260	93.610	94.730	72.508	765,300
2015-10-14	95.670	95.900	94.060	94.300	72.179	819,000
2015-10-13	96.790	97.120	95.560	95.740	73.281	1,062,800
2015-10-12	96.700	97.350	96.560	97.070	74.299	493,300
2015-10-09	96.940	97.400	96.250	96.560	73.909	750,100
2015-10-08	95.650	97.180	95.110	97.000	74.246	990,100
2015-10-07	94.650	95.710	94.010	95.670	73.228	1,241,200
2015-10-06	95.460	95.480	93.450	94.170	72.079	1,267,800
2015-10-05	94.780	95.940	94.360	95.490	73.090	1,801,000
2015-10-02	90.820	94.350	90.820	94.310	72.187	1,220,400
2015-10-01	92.280	92.280	90.860	92.050	70.457	1,266,400
2015-09-30	93.250	93.480	91.180	91.880	70.327	1,193,900
2015-09-29	91.220	92.550	91.140	92.390	70.717	1,211,400
2015-09-28	92.290	92.650	91.210	91.280	69.867	736,400
2015-09-25	92.630	93.650	92.180	92.560	70.847	621,100
2015-09-24	91.260	92.220	91.260	92.090	70.487	711,000
2015-09-23	91.640	91.950	91.070	91.850	70.304	602,400
2015-09-22	91.730	91.830	91.120	91.710	70.196	837,400
2015-09-21	92.910	93.310	92.400	92.780	71.015	818,800
2015-09-18	92.180	93.200	92.180	92.460	70.771	1,916,900
2015-09-17	93.690	94.420	92.840	93.300	71.413	1,021,800
2015-09-16	91.820	93.960	91.750	93.740	71.750	1,636,800
2015-09-15	90.320	90.940	89.640	90.750	69.462	935,300
2015-09-14	91.160	91.160	89.980	90.220	69.056	822,400
2015-09-11	90.620	91.290	90.080	91.210	69.814	718,700
2015-09-10	90.110	91.410	89.930	90.710	69.431	857,100
2015-09-09	93.030	93.090	90.160	90.380	69.178	1,339,900
2015-09-08	90.810	92.400	90.590	92.110	70.503	1,210,300
2015-09-04	89.220	90.160	88.450	89.720	68.673	1,354,900
2015-09-03	88.950	90.460	88.730	90.240	69.071	1,323,600
2015-09-02	87.980	88.660	87.720	88.620	67.831	830,100
2015-09-01	88.240	88.880	86.670	87.080	66.653	1,486,700
2015-08-31	89.720	89.870	89.210	89.520	68.520	909,600
2015-08-28	90.100	90.480	89.510	90.200	69.041	1,180,700
2015-08-27	88.960	90.630	88.830	90.240	69.071	1,488,800
2015-08-26	86.370	88.360	85.930	88.190	67.502	1,459,400
2015-08-25	87.710	88.180	85.050	85.130	65.160	1,457,500
2015-08-24	86.190	86.590	82.410	86.470	66.186	2,255,700
2015-08-21	90.630	90.960	89.370	89.520	68.520	1,873,800
2015-08-20	91.230	92.540	91.200	91.590	69.658	1,230,800
2015-08-19	92.610	93.230	91.600	92.080	70.031	1,474,300
2015-08-18	92.300	93.700	92.000	93.440	71.065	2,055,500
2015-08-17	91.090	92.510	90.800	92.310	70.206	1,244,200
2015-08-14	90.540	91.450	90.270	91.350	69.476	835,600
2015-08-13	91.870	92.020	90.460	90.480	68.814	952,700
2015-08-12	91.040	92.290	90.290	92.260	70.168	991,100
2015-08-11	91.430	91.720	90.800	91.440	69.544	813,700
2015-08-10	90.160	92.450	90.160	91.810	69.826	1,496,300
2015-08-07	90.840	91.300	88.040	89.730	68.244	1,997,000

← NewerPage 47 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.