Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	93.730	94.630	93.510	94.370	71.369	784,000
2015-05-11	94.360	94.610	93.620	93.930	71.036	1,076,000
2015-05-08	94.530	95.160	94.350	94.440	71.422	1,055,500
2015-05-07	93.850	94.520	93.540	94.370	71.369	882,400
2015-05-06	94.150	94.370	93.420	94.200	71.240	1,179,800
2015-05-05	94.240	94.630	93.280	93.890	71.006	1,315,000
2015-05-04	93.870	94.650	93.870	94.240	71.271	1,361,900
2015-05-01	92.310	93.960	92.310	93.600	70.787	2,225,700
2015-04-30	91.380	92.270	91.130	91.920	69.516	2,093,800
2015-04-29	93.310	93.440	91.250	91.370	69.100	3,189,200
2015-04-28	93.910	93.910	93.200	93.360	70.605	1,648,600
2015-04-27	94.670	94.780	93.180	93.710	70.870	2,046,800
2015-04-24	95.150	95.250	94.110	94.630	71.565	1,713,700
2015-04-23	95.850	97.520	93.820	94.930	71.792	3,400,100
2015-04-22	98.060	98.490	97.740	98.330	74.364	1,568,600
2015-04-21	98.300	99.000	97.930	98.020	74.129	1,232,500
2015-04-20	99.980	100.08	98.060	98.210	74.273	2,130,900
2015-04-17	100.41	101.20	99.810	100.27	75.831	1,093,300
2015-04-16	100.92	101.97	100.48	101.42	76.701	651,800
2015-04-15	101.37	101.86	100.56	100.65	76.118	1,138,100
2015-04-14	99.370	101.36	99.340	101.00	76.383	905,100
2015-04-13	100.20	100.59	99.230	99.460	75.218	1,147,100
2015-04-10	100.74	101.16	100.01	100.09	75.695	853,600
2015-04-09	100.45	100.98	99.900	100.74	76.186	694,400
2015-04-08	101.71	101.94	100.09	100.56	76.050	846,800
2015-04-07	101.66	102.56	101.61	101.74	76.943	675,300
2015-04-06	100.66	102.10	100.59	101.50	76.761	1,151,200
2015-04-02	100.60	101.39	100.03	100.75	76.194	643,000
2015-04-01	100.14	100.89	99.380	100.89	76.300	1,016,400
2015-03-31	102.25	102.72	100.91	100.91	76.315	843,700
2015-03-30	102.17	102.67	101.35	102.43	77.464	585,200
2015-03-27	100.95	102.04	100.83	101.89	77.056	649,000
2015-03-26	101.62	102.15	100.85	101.01	76.390	892,200
2015-03-25	101.19	102.99	100.76	101.69	76.905	1,851,000
2015-03-24	101.94	102.70	100.57	100.61	76.088	723,500
2015-03-23	102.35	102.54	101.59	101.79	76.980	554,600
2015-03-20	101.21	102.39	100.90	102.09	77.207	1,011,700
2015-03-19	100.72	101.30	100.13	100.55	76.043	650,200
2015-03-18	99.930	101.56	98.710	101.11	76.466	1,075,800
2015-03-17	100.46	100.72	99.670	100.07	75.680	709,500
2015-03-16	100.11	100.92	99.990	100.86	76.277	739,900
2015-03-13	100.55	100.76	99.100	99.880	75.536	783,500
2015-03-12	99.420	100.77	99.140	100.60	76.080	998,600
2015-03-11	98.910	99.430	98.270	99.120	74.961	1,311,400
2015-03-10	99.590	99.720	98.510	98.520	74.507	1,406,900
2015-03-09	99.650	100.69	99.650	100.01	75.634	1,447,100
2015-03-06	101.74	101.87	99.290	99.650	75.362	1,266,000
2015-03-05	101.91	102.58	101.69	102.35	77.404	891,300
2015-03-04	102.10	102.32	101.05	101.53	76.784	832,500
2015-03-03	102.63	102.90	102.00	102.55	77.555	769,800
2015-03-02	103.78	104.20	102.35	102.66	77.638	1,124,400
2015-02-27	103.65	104.32	103.42	103.78	78.485	1,100,600
2015-02-26	104.54	104.54	103.37	103.63	78.372	1,768,000
2015-02-25	105.50	105.83	104.16	104.33	78.901	1,428,500
2015-02-24	105.56	106.06	104.64	105.74	79.968	1,233,300
2015-02-23	106.09	106.48	105.20	105.97	80.142	1,141,300
2015-02-20	106.04	107.57	105.46	107.24	80.697	1,483,700
2015-02-19	106.97	107.31	105.42	105.95	79.727	1,447,900
2015-02-18	105.91	107.00	105.52	106.95	80.479	1,267,100
2015-02-17	105.89	106.31	105.00	105.91	79.697	1,105,100

← NewerPage 49 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.