Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	96.060	96.840	96.050	96.700	72.358	642,300
2014-11-14	96.630	96.700	95.620	96.060	71.879	622,300
2014-11-13	96.650	97.420	96.110	96.640	72.313	956,500
2014-11-12	96.070	96.730	95.740	96.600	72.283	723,000
2014-11-11	96.580	96.990	96.220	96.470	72.185	520,400
2014-11-10	96.500	97.000	96.370	96.580	72.268	733,000
2014-11-07	96.470	96.700	96.020	96.430	72.156	921,500
2014-11-06	95.870	96.900	95.790	96.820	72.447	1,103,700
2014-11-05	96.100	96.150	94.950	95.550	71.497	1,243,300
2014-11-04	96.360	96.470	95.180	95.240	71.265	992,600
2014-11-03	96.000	96.680	95.870	96.330	72.081	1,419,200
2014-10-31	95.510	96.000	95.200	95.910	71.766	1,501,900
2014-10-30	93.470	95.000	92.900	94.820	70.951	997,800
2014-10-29	93.290	94.290	92.050	94.060	70.382	2,558,100
2014-10-28	94.690	95.550	94.640	95.530	71.482	1,170,400
2014-10-27	94.300	95.100	94.130	94.840	70.966	793,000
2014-10-24	94.180	94.370	93.670	94.130	70.435	906,300
2014-10-23	94.660	94.950	93.700	93.850	70.225	658,700
2014-10-22	94.440	95.320	94.070	94.190	70.479	787,000
2014-10-21	93.240	94.480	93.040	94.260	70.532	912,100
2014-10-20	92.000	93.370	91.620	93.220	69.754	682,200
2014-10-17	91.490	92.350	90.850	92.010	68.848	956,900
2014-10-16	91.370	91.450	89.670	91.090	68.160	2,058,800
2014-10-15	92.040	92.900	91.000	92.570	69.267	1,305,900
2014-10-14	92.520	93.160	92.330	92.630	69.312	718,800
2014-10-13	93.200	93.490	92.220	92.240	69.020	1,031,200
2014-10-10	93.530	94.390	93.210	93.220	69.754	1,086,300
2014-10-09	93.830	94.820	92.990	93.430	69.911	916,600
2014-10-08	92.680	94.130	92.540	94.100	70.412	882,500
2014-10-07	92.960	93.400	92.550	92.610	69.297	890,800
2014-10-06	93.850	94.280	92.800	93.500	69.963	908,800
2014-10-03	94.090	94.090	93.640	93.690	70.105	1,322,700
2014-10-02	94.400	94.480	93.380	93.910	70.270	1,022,300
2014-10-01	95.070	95.390	94.210	94.330	70.584	1,517,800
2014-09-30	94.850	95.650	94.500	95.430	71.407	1,379,800
2014-09-29	92.810	94.690	92.740	94.500	70.711	1,169,000
2014-09-26	92.710	93.260	92.400	93.210	69.746	766,100
2014-09-25	93.730	93.800	92.710	92.930	69.537	916,600
2014-09-24	92.460	94.310	92.460	94.210	70.494	1,062,000
2014-09-23	93.010	93.260	92.340	92.460	69.185	656,600
2014-09-22	93.930	93.960	93.070	93.340	69.843	602,600
2014-09-19	94.490	94.500	93.640	93.860	70.232	924,900
2014-09-18	94.000	94.240	93.610	94.170	70.464	749,100
2014-09-17	93.750	94.130	93.290	93.760	70.158	1,337,100
2014-09-16	92.850	94.410	92.850	93.990	70.330	2,036,500
2014-09-15	92.740	92.800	92.090	92.620	69.305	838,400
2014-09-12	92.350	92.740	92.030	92.670	69.342	1,375,300
2014-09-11	91.810	92.490	91.510	92.370	69.118	862,500
2014-09-10	91.000	92.230	90.750	91.800	68.691	1,487,900
2014-09-09	91.850	91.850	90.590	90.750	67.905	1,080,200
2014-09-08	90.670	92.740	90.520	91.940	68.796	2,089,900
2014-09-05	90.110	90.630	89.700	90.580	67.778	932,700
2014-09-04	90.800	90.840	89.630	89.750	67.157	1,517,800
2014-09-03	91.990	92.000	90.820	90.900	68.018	791,700
2014-09-02	91.410	91.970	91.180	91.710	68.624	954,300
2014-08-29	91.900	91.950	91.250	91.420	68.407	765,500
2014-08-28	91.270	92.210	91.270	91.940	68.796	694,200
2014-08-27	91.880	91.970	90.890	91.390	68.384	1,339,100
2014-08-26	91.910	92.240	91.670	91.900	68.766	827,800
2014-08-25	91.820	92.330	91.720	92.010	68.848	863,400

← NewerPage 51 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.