Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	91.810	91.990	91.460	91.990	68.833	1,069,500
2014-08-21	91.450	92.010	91.420	91.900	68.766	1,198,200
2014-08-20	92.000	92.140	91.500	91.960	68.410	805,400
2014-08-19	91.550	92.090	91.350	91.920	68.381	837,400
2014-08-18	91.450	91.900	91.310	91.550	68.105	561,700
2014-08-15	92.410	92.720	90.810	91.420	68.009	896,500
2014-08-14	90.980	92.420	90.970	92.320	68.678	1,906,000
2014-08-13	90.820	91.000	90.300	90.970	67.674	957,000
2014-08-12	90.400	91.030	90.240	90.510	67.332	905,000
2014-08-11	90.360	90.910	90.100	90.460	67.295	1,238,000
2014-08-08	89.500	90.500	89.480	90.400	67.250	1,048,600
2014-08-07	89.760	90.170	89.400	89.530	66.603	1,250,900
2014-08-06	88.520	90.000	88.480	89.760	66.774	1,353,300
2014-08-05	89.110	89.440	88.350	88.520	65.851	1,320,600
2014-08-04	89.010	89.540	88.720	89.420	66.521	1,386,300
2014-08-01	88.400	89.280	87.880	89.100	66.283	2,020,300
2014-07-31	90.220	90.350	88.100	88.150	65.576	2,098,400
2014-07-30	91.290	91.490	90.130	90.360	67.220	1,306,900
2014-07-29	91.700	92.260	91.290	91.290	67.912	1,521,300
2014-07-28	92.470	92.750	91.570	91.830	68.314	953,400
2014-07-25	92.340	92.570	91.340	92.530	68.834	1,596,700
2014-07-24	93.510	93.790	91.810	92.340	68.693	1,728,100
2014-07-23	93.510	94.060	93.510	94.000	69.928	1,089,900
2014-07-22	93.410	93.730	93.020	93.510	69.564	829,400
2014-07-21	93.500	93.890	92.990	93.280	69.392	781,800
2014-07-18	92.630	94.080	92.360	93.850	69.816	1,391,000
2014-07-17	92.150	92.580	91.730	92.170	68.567	1,438,500
2014-07-16	93.200	94.160	91.080	92.340	68.693	4,479,400
2014-07-15	94.590	95.540	94.580	94.660	70.419	1,338,100
2014-07-14	96.490	96.820	94.440	94.990	70.665	2,192,300
2014-07-11	96.150	96.760	95.960	96.450	71.751	666,100
2014-07-10	96.090	96.430	95.750	96.280	71.624	713,600
2014-07-09	96.910	97.310	96.500	96.640	71.892	782,800
2014-07-08	96.800	97.410	96.280	96.930	72.108	925,900
2014-07-07	96.710	97.440	96.650	96.810	72.018	654,700
2014-07-03	96.770	96.890	96.220	96.630	71.885	635,200
2014-07-02	96.900	96.990	96.040	96.770	71.989	819,800
2014-07-01	97.740	97.740	96.620	96.910	72.093	1,065,900
2014-06-30	96.880	97.540	96.670	97.370	72.435	871,500
2014-06-27	96.450	97.120	95.970	96.920	72.100	941,700
2014-06-26	97.340	97.440	96.450	96.560	71.832	915,200
2014-06-25	97.740	97.950	97.010	97.190	72.301	779,800
2014-06-24	98.430	98.620	97.810	97.950	72.866	844,200
2014-06-23	100.00	100.12	98.580	98.790	73.491	829,800
2014-06-20	100.04	100.16	99.700	100.13	74.488	1,611,000
2014-06-19	99.250	100.00	99.250	99.740	74.198	778,900
2014-06-18	98.090	99.320	97.930	99.250	73.834	864,800
2014-06-17	97.660	98.570	97.550	98.340	73.157	992,100
2014-06-16	97.370	98.240	97.180	98.050	72.941	1,068,200
2014-06-13	96.820	97.660	96.430	97.640	72.636	794,400
2014-06-12	96.900	96.990	96.370	96.940	72.115	769,100
2014-06-11	97.000	97.090	96.320	96.940	72.115	703,800
2014-06-10	97.130	97.360	96.740	97.030	72.182	656,400
2014-06-09	98.050	98.550	97.080	97.270	72.361	625,200
2014-06-06	97.310	98.260	97.100	98.120	72.993	900,900
2014-06-05	97.390	97.420	96.540	97.060	72.204	985,300
2014-06-04	96.330	97.520	95.930	97.480	72.517	983,800
2014-06-03	97.040	97.150	96.060	96.290	71.632	1,205,200
2014-06-02	97.330	97.420	96.660	97.060	72.204	654,100
2014-05-30	97.000	97.530	96.660	97.340	72.413	919,000

← NewerPage 52 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.