Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	106.09	106.51	105.72	106.02	79.779	1,122,100
2015-02-12	105.96	106.67	105.38	106.66	80.261	1,043,600
2015-02-11	106.07	106.45	104.99	106.17	79.892	781,400
2015-02-10	105.61	106.22	104.99	105.88	79.674	793,700
2015-02-09	105.04	105.97	104.81	104.95	78.974	879,500
2015-02-06	105.56	106.41	105.19	105.53	79.411	1,106,800
2015-02-05	105.93	106.34	105.09	105.81	79.621	886,600
2015-02-04	104.56	106.48	104.56	105.70	79.539	1,555,400
2015-02-03	104.20	104.78	103.71	104.70	78.786	1,264,300
2015-02-02	102.00	104.16	101.56	104.06	78.304	1,624,700
2015-01-30	102.34	103.56	101.80	102.21	76.912	3,111,800
2015-01-29	101.92	103.41	98.730	103.29	77.725	6,049,800
2015-01-28	109.18	110.22	107.39	107.68	81.028	1,431,300
2015-01-27	106.91	109.78	106.91	109.18	82.157	1,071,400
2015-01-26	108.57	109.40	108.16	109.33	82.270	808,500
2015-01-23	108.73	109.32	108.15	108.62	81.736	1,556,900
2015-01-22	110.35	110.99	109.26	110.78	83.361	1,151,900
2015-01-21	108.96	110.38	108.71	110.20	82.925	1,320,600
2015-01-20	111.00	111.35	109.46	110.38	83.060	1,148,700
2015-01-16	108.96	110.75	108.91	110.66	83.271	2,532,200
2015-01-15	107.84	109.11	107.58	108.46	81.615	1,516,400
2015-01-14	106.29	107.18	106.14	107.02	80.532	1,499,500
2015-01-13	106.44	107.11	106.02	106.67	80.268	1,414,400
2015-01-12	106.45	106.72	105.33	105.43	79.335	1,123,400
2015-01-09	107.30	107.32	106.20	106.41	80.073	748,300
2015-01-08	105.93	107.50	105.51	107.17	80.645	1,245,800
2015-01-07	104.20	105.49	103.83	105.14	79.117	1,020,600
2015-01-06	103.35	104.30	102.90	103.32	77.748	1,241,200
2015-01-05	103.15	104.00	102.50	102.98	77.492	857,800
2015-01-02	104.33	104.59	102.93	103.71	78.041	786,500
2014-12-31	105.73	105.87	103.82	103.93	78.207	643,500
2014-12-30	105.94	106.34	105.37	105.65	79.501	579,100
2014-12-29	106.29	106.49	105.64	106.32	80.005	483,700
2014-12-26	106.37	106.73	106.13	106.41	80.073	515,600
2014-12-24	106.63	106.81	106.05	106.28	79.975	537,500
2014-12-23	105.90	107.00	105.15	106.64	80.246	1,249,600
2014-12-22	105.39	105.75	104.48	105.01	79.019	1,074,500
2014-12-19	104.27	105.68	103.96	105.27	79.215	2,689,700
2014-12-18	100.80	103.78	100.80	103.78	78.094	1,656,300
2014-12-17	98.470	100.46	98.010	100.33	75.498	1,053,800
2014-12-16	98.470	99.420	97.700	97.940	73.699	812,400
2014-12-15	99.000	99.320	98.270	98.530	74.143	887,300
2014-12-12	99.410	100.04	98.490	98.520	74.136	860,200
2014-12-11	98.760	100.67	98.700	99.580	74.933	1,307,100
2014-12-10	99.000	99.550	98.440	98.580	74.181	753,600
2014-12-09	99.040	99.620	98.390	99.000	74.497	726,200
2014-12-08	99.800	100.27	99.300	99.620	74.963	578,700
2014-12-05	99.550	99.900	99.310	99.800	75.099	574,400
2014-12-04	99.760	99.920	98.980	99.620	74.963	1,029,800
2014-12-03	100.41	100.47	99.440	99.890	75.167	691,600
2014-12-02	100.02	100.65	99.830	100.47	75.603	870,500
2014-12-01	100.24	101.10	99.860	100.20	75.400	1,465,500
2014-11-28	98.990	100.45	98.510	100.28	75.460	931,300
2014-11-26	96.990	98.680	96.990	98.580	74.181	1,511,000
2014-11-25	96.380	97.460	96.230	96.930	72.939	1,771,900
2014-11-24	96.450	96.640	95.990	96.510	72.623	1,016,300
2014-11-21	95.440	96.300	95.270	96.290	72.458	1,318,500
2014-11-20	95.800	96.140	95.190	95.290	71.302	964,800
2014-11-19	96.210	96.500	95.300	96.040	71.864	1,314,500
2014-11-18	96.550	96.810	96.000	96.510	72.215	626,100

← NewerPage 50 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.