Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	96.040	97.080	95.820	96.930	72.108	929,900
2014-05-28	97.110	97.490	96.740	96.750	71.974	795,700
2014-05-27	97.280	97.400	96.750	97.110	72.242	719,100
2014-05-23	97.400	97.450	96.920	97.040	72.190	642,700
2014-05-22	96.940	97.440	96.490	97.370	72.435	1,066,300
2014-05-21	97.120	97.370	96.270	97.070	72.212	843,100
2014-05-20	96.410	97.680	96.350	97.450	72.134	1,459,500
2014-05-19	95.830	96.680	95.790	96.390	71.349	874,100
2014-05-16	96.400	96.630	96.030	96.620	71.519	871,600
2014-05-15	95.910	96.780	95.760	96.480	71.416	1,235,200
2014-05-14	96.660	96.820	95.880	96.040	71.090	726,400
2014-05-13	96.280	96.920	96.280	96.890	71.719	927,200
2014-05-12	96.250	96.490	95.830	96.240	71.238	818,700
2014-05-09	96.380	96.380	95.340	96.030	71.083	1,089,400
2014-05-08	96.780	97.200	95.890	96.230	71.231	970,000
2014-05-07	96.530	96.990	96.050	96.900	71.727	1,215,100
2014-05-06	97.390	97.580	95.620	96.060	71.105	2,118,900
2014-05-05	96.610	98.290	96.060	97.730	72.341	1,338,400
2014-05-02	95.800	97.480	95.660	96.980	71.786	1,293,300
2014-05-01	96.030	96.300	95.400	96.040	71.090	1,034,900
2014-04-30	96.010	96.340	95.840	96.240	71.238	918,400
2014-04-29	96.400	96.930	96.030	96.140	71.164	1,021,800
2014-04-28	96.600	96.780	95.590	96.360	71.327	1,516,800
2014-04-25	96.050	96.880	95.280	96.360	71.327	1,854,700
2014-04-24	100.00	100.00	95.110	96.020	71.075	3,086,400
2014-04-23	99.990	100.79	99.720	100.15	74.132	1,114,400
2014-04-22	100.48	100.61	99.660	99.770	73.851	1,122,200
2014-04-21	100.60	100.85	100.02	100.39	74.310	771,000
2014-04-17	100.34	100.64	99.840	100.61	74.473	528,800
2014-04-16	99.930	100.50	99.470	100.47	74.369	646,300
2014-04-15	99.280	99.610	98.750	99.510	73.659	949,900
2014-04-14	98.490	99.620	98.400	99.130	73.377	771,700
2014-04-11	98.400	98.950	97.940	98.320	72.778	1,130,100
2014-04-10	98.850	99.580	98.370	98.610	72.992	1,705,200
2014-04-09	99.960	100.59	98.400	98.910	73.214	2,939,500
2014-04-08	102.86	102.86	101.52	101.72	75.294	1,422,900
2014-04-07	103.06	103.72	102.97	103.00	76.242	1,199,600
2014-04-04	103.07	104.07	102.77	102.97	76.220	864,600
2014-04-03	103.58	103.82	102.55	102.86	76.138	1,158,000
2014-04-02	104.15	104.25	102.95	103.21	76.397	1,236,400
2014-04-01	103.75	104.68	103.42	104.11	77.064	1,166,500
2014-03-31	103.84	104.58	103.57	104.40	77.278	696,300
2014-03-28	103.21	103.57	102.77	103.24	76.420	655,000
2014-03-27	102.85	103.53	102.51	102.77	76.072	1,011,900
2014-03-26	103.65	103.96	102.77	102.78	76.079	1,345,000
2014-03-25	104.00	104.37	103.19	103.24	76.420	1,217,000
2014-03-24	104.84	105.22	103.40	103.51	76.619	974,800
2014-03-21	105.20	105.62	104.33	104.84	77.604	1,308,100
2014-03-20	104.22	104.82	103.64	104.43	77.300	715,500
2014-03-19	106.11	106.18	103.72	104.23	77.152	1,152,500
2014-03-18	105.49	106.32	105.16	106.21	78.618	666,600
2014-03-17	106.62	106.65	105.13	105.32	77.959	775,200
2014-03-14	105.44	106.83	105.31	106.20	78.611	1,004,700
2014-03-13	106.18	106.45	105.31	105.58	78.152	797,200
2014-03-12	105.07	106.08	104.91	105.94	78.418	710,100
2014-03-11	105.76	106.10	105.23	105.45	78.055	850,400
2014-03-10	105.75	106.33	105.19	105.40	78.018	920,800
2014-03-07	106.53	106.81	105.14	105.64	78.196	1,210,800
2014-03-06	107.03	107.07	106.02	106.03	78.485	630,700
2014-03-05	107.11	107.41	106.53	106.65	78.944	743,900

← NewerPage 53 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.