Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	92.810	93.190	91.480	92.200	70.122	2,026,800
2015-08-05	91.600	93.010	91.100	92.660	70.472	1,449,800
2015-08-04	92.420	92.900	92.170	92.800	70.579	889,200
2015-08-03	92.880	92.890	91.840	92.520	70.366	859,700
2015-07-31	93.140	93.340	92.780	92.890	70.647	1,217,600
2015-07-30	92.430	93.010	92.130	92.860	70.624	714,200
2015-07-29	92.090	92.630	91.710	92.500	70.350	614,200
2015-07-28	91.040	92.040	90.740	92.020	69.985	767,500
2015-07-27	89.950	91.070	89.500	90.670	68.959	721,400
2015-07-24	90.300	90.480	89.750	90.200	68.601	538,000
2015-07-23	90.970	91.310	90.490	90.650	68.943	428,700
2015-07-22	90.730	91.340	90.520	91.090	69.278	575,700
2015-07-21	91.380	91.380	90.370	90.720	68.997	783,800
2015-07-20	91.510	91.600	91.090	91.330	69.461	570,100
2015-07-17	91.720	91.750	90.960	91.510	69.598	618,900
2015-07-16	92.330	92.530	91.980	92.320	70.214	641,500
2015-07-15	92.420	92.450	91.520	91.680	69.727	813,700
2015-07-14	92.210	92.900	92.160	92.430	70.297	766,200
2015-07-13	92.000	92.470	91.740	92.130	70.069	738,900
2015-07-10	92.150	92.390	91.120	91.870	69.871	1,164,900
2015-07-09	91.200	91.430	90.620	90.810	69.065	1,155,600
2015-07-08	90.900	91.180	90.040	90.370	68.731	954,400
2015-07-07	89.210	91.420	88.950	91.290	69.430	1,592,500
2015-07-06	89.690	89.930	88.250	88.920	67.628	1,019,200
2015-07-02	89.810	90.390	89.600	90.040	68.480	1,253,500
2015-07-01	89.210	89.560	88.520	89.560	68.114	1,184,300
2015-06-30	88.440	89.660	88.080	88.830	67.559	1,403,200
2015-06-29	87.810	88.760	87.800	87.910	66.860	1,192,200
2015-06-26	88.290	88.870	88.120	88.550	67.346	987,500
2015-06-25	88.430	88.500	87.790	87.860	66.822	1,395,800
2015-06-24	89.100	89.110	88.180	88.240	67.111	1,236,500
2015-06-23	89.350	89.480	89.100	89.120	67.780	1,136,100
2015-06-22	89.540	89.590	88.780	89.240	67.871	2,170,300
2015-06-19	90.370	91.450	88.710	89.040	67.719	5,668,100
2015-06-18	92.660	93.020	92.190	92.260	70.168	1,134,300
2015-06-17	92.040	92.900	91.800	92.470	70.328	817,700
2015-06-16	90.820	92.650	90.790	92.100	70.046	1,075,900
2015-06-15	90.680	91.470	90.270	90.860	69.103	712,900
2015-06-12	90.620	91.520	90.280	91.040	69.240	1,420,800
2015-06-11	91.120	91.370	90.590	90.760	69.027	895,000
2015-06-10	91.330	91.900	91.070	91.110	69.293	931,400
2015-06-09	91.430	91.570	90.980	91.070	69.263	857,200
2015-06-08	91.000	91.930	90.710	91.570	69.643	964,800
2015-06-05	91.190	91.340	90.790	90.870	69.111	1,371,300
2015-06-04	91.270	92.050	91.200	91.270	69.415	1,076,400
2015-06-03	92.290	92.540	91.370	91.700	69.742	1,516,800
2015-06-02	92.490	92.730	92.110	92.530	70.373	570,300
2015-06-01	92.920	93.230	92.450	92.730	70.525	695,900
2015-05-29	93.500	93.610	92.860	92.860	70.624	1,015,800
2015-05-28	93.060	93.550	92.820	93.390	71.027	613,900
2015-05-27	93.200	93.610	92.810	93.470	71.088	885,600
2015-05-26	93.570	93.890	92.510	93.000	70.731	755,400
2015-05-22	94.230	94.500	93.350	93.530	71.134	753,100
2015-05-21	94.610	95.060	93.990	94.060	71.537	997,900
2015-05-20	95.340	95.710	94.950	95.080	71.906	1,219,100
2015-05-19	95.230	95.390	94.530	95.250	72.034	1,019,500
2015-05-18	95.940	96.000	95.250	95.260	72.042	696,400
2015-05-15	96.020	96.400	95.770	96.180	72.738	708,000
2015-05-14	94.960	96.260	94.710	96.120	72.692	1,610,200
2015-05-13	94.500	95.350	94.120	94.300	71.316	823,900

← NewerPage 48 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.