Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	106.19	107.54	106.19	107.14	79.306	1,002,000
2014-03-03	105.31	106.05	104.82	105.58	78.152	780,800
2014-02-28	105.81	106.59	105.20	105.82	78.329	1,131,400
2014-02-27	105.19	105.97	104.63	105.77	78.292	1,291,300
2014-02-26	106.60	107.21	105.56	105.64	78.196	2,285,000
2014-02-25	107.70	108.17	106.54	106.77	79.033	2,007,600
2014-02-24	107.42	108.69	107.17	108.07	79.995	1,412,400
2014-02-21	107.10	108.06	106.21	107.70	79.721	1,257,300
2014-02-20	106.23	108.47	106.17	107.71	79.369	1,491,000
2014-02-19	105.75	107.15	105.20	106.35	78.367	1,565,700
2014-02-18	104.84	106.00	104.61	105.96	78.080	1,091,800
2014-02-14	104.00	105.46	103.83	105.28	77.579	1,016,000
2014-02-13	102.58	104.10	102.51	104.01	76.643	756,700
2014-02-12	103.71	104.68	102.63	102.93	75.847	1,157,500
2014-02-11	101.82	103.85	101.58	103.75	76.451	1,179,300
2014-02-10	100.40	102.10	100.03	101.97	75.140	1,110,300
2014-02-07	100.93	101.30	100.30	100.38	73.968	1,237,600
2014-02-06	100.79	101.43	99.870	100.60	74.130	972,700
2014-02-05	99.420	101.34	98.940	100.71	74.211	1,937,600
2014-02-04	98.250	100.22	98.140	100.00	73.688	2,087,500
2014-02-03	98.970	99.350	97.660	97.950	72.177	2,078,900
2014-01-31	98.130	99.820	97.890	99.400	73.246	1,154,700
2014-01-30	97.710	99.470	96.770	99.250	73.135	1,051,100
2014-01-29	97.990	98.090	96.500	96.720	71.271	1,680,500
2014-01-28	97.270	99.250	97.240	98.780	72.789	1,082,300
2014-01-27	98.170	98.400	97.030	97.460	71.816	1,137,700
2014-01-24	98.720	99.280	98.060	98.120	72.303	1,012,000
2014-01-23	99.190	99.670	98.770	99.330	73.194	791,500
2014-01-22	98.750	99.980	98.750	99.830	73.563	633,300
2014-01-21	99.150	99.400	97.810	98.750	72.767	558,700
2014-01-17	99.600	99.600	98.390	98.580	72.642	731,000
2014-01-16	98.200	99.550	97.830	99.500	73.320	814,200
2014-01-15	98.870	98.870	97.900	98.200	72.362	938,700
2014-01-14	97.850	98.710	97.750	98.670	72.708	859,800
2014-01-13	97.620	98.720	97.360	97.850	72.104	876,500
2014-01-10	97.670	98.490	97.610	97.860	72.111	865,200
2014-01-09	97.790	98.030	97.210	97.640	71.949	829,500
2014-01-08	97.830	98.900	97.060	97.740	72.023	1,493,700
2014-01-07	95.800	97.490	95.800	97.000	71.477	1,212,100
2014-01-06	95.830	96.220	95.180	95.540	70.401	738,800
2014-01-03	95.910	96.190	95.480	95.810	70.600	785,800
2014-01-02	97.180	97.180	95.900	95.930	70.689	753,500
2013-12-31	97.660	97.850	96.850	97.230	71.647	381,700
2013-12-30	96.380	97.700	96.300	97.560	71.890	513,900
2013-12-27	96.500	96.970	96.190	96.280	70.947	314,700
2013-12-26	96.190	96.460	95.880	96.460	71.079	260,400
2013-12-24	95.550	96.220	95.390	95.950	70.704	174,300
2013-12-23	96.590	96.820	95.050	95.560	70.416	564,900
2013-12-20	96.380	96.820	95.920	96.300	70.962	675,700
2013-12-19	95.820	96.390	95.030	96.260	70.932	693,700
2013-12-18	94.140	95.800	93.500	95.800	70.593	868,600
2013-12-17	94.970	95.260	93.150	94.110	69.348	751,000
2013-12-16	95.250	95.890	94.500	94.810	69.864	560,400
2013-12-13	95.200	95.660	94.650	94.840	69.886	655,400
2013-12-12	95.430	95.850	94.830	94.960	69.974	525,300
2013-12-11	95.810	96.360	95.380	95.770	70.571	959,700
2013-12-10	96.730	96.730	95.470	95.560	70.416	553,200
2013-12-09	97.150	97.850	96.570	96.970	71.455	453,100
2013-12-06	96.600	97.270	96.420	97.160	71.595	816,300
2013-12-05	96.560	96.740	95.690	95.790	70.586	706,800

← NewerPage 54 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.