Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	96.580	96.890	95.890	96.740	71.286	475,800
2013-12-03	96.290	97.290	96.290	97.050	71.514	636,300
2013-12-02	96.740	97.060	96.080	96.490	71.102	524,800
2013-11-29	97.670	98.160	96.570	96.890	71.396	323,700
2013-11-27	97.000	97.850	96.560	97.720	72.008	686,800
2013-11-26	96.340	97.270	95.860	96.920	71.418	967,300
2013-11-25	96.500	96.920	95.910	95.990	70.733	395,700
2013-11-22	95.910	96.300	95.050	96.290	70.954	771,100
2013-11-21	94.550	96.100	94.510	95.760	70.564	668,700
2013-11-20	96.380	96.750	94.910	94.970	69.624	1,342,900
2013-11-19	97.160	97.180	96.400	96.430	70.694	866,700
2013-11-18	98.630	98.850	97.150	97.500	71.479	620,900
2013-11-15	98.820	98.960	97.710	98.560	72.256	553,600
2013-11-14	97.900	98.680	97.530	98.650	72.322	448,300
2013-11-13	96.220	97.830	96.130	97.820	71.713	590,500
2013-11-12	96.350	96.940	96.040	96.880	71.024	521,300
2013-11-11	97.550	97.820	96.630	96.810	70.973	466,000
2013-11-08	96.670	97.580	96.230	97.550	71.516	604,700
2013-11-07	99.320	99.520	96.590	96.700	70.892	1,056,500
2013-11-06	99.650	99.990	99.200	99.430	72.894	582,100
2013-11-05	98.750	99.970	98.520	99.510	72.952	721,400
2013-11-04	99.370	99.880	98.410	98.850	72.469	529,800
2013-11-01	99.350	99.990	98.630	99.210	72.732	573,100
2013-10-31	100.00	100.24	98.930	99.240	72.754	569,400
2013-10-30	101.06	101.37	99.690	99.940	73.268	660,500
2013-10-29	100.09	101.00	99.770	100.90	73.971	695,000
2013-10-28	97.000	100.26	96.870	100.14	73.414	1,577,300
2013-10-25	96.720	97.210	96.020	97.110	71.193	544,200
2013-10-24	96.500	96.640	94.580	96.410	70.680	1,107,400
2013-10-23	96.850	97.550	96.440	96.850	71.002	771,100
2013-10-22	95.590	97.430	95.510	97.020	71.127	825,500
2013-10-21	96.100	96.320	94.830	95.510	70.020	731,300
2013-10-18	95.100	96.070	94.140	96.030	70.401	998,500
2013-10-17	94.560	95.530	94.420	95.230	69.815	604,400
2013-10-16	93.570	94.770	93.470	94.770	69.477	787,200
2013-10-15	93.250	93.750	92.910	93.230	68.348	570,100
2013-10-14	93.480	93.660	92.840	93.520	68.561	374,400
2013-10-11	93.460	93.960	93.130	93.950	68.876	359,800
2013-10-10	92.300	93.770	92.230	93.760	68.737	717,000
2013-10-09	92.090	92.390	91.310	91.650	67.190	476,900
2013-10-08	91.580	93.270	91.310	92.020	67.461	846,600
2013-10-07	91.490	91.960	91.120	91.570	67.131	497,000
2013-10-04	90.900	91.910	90.550	91.770	67.278	602,700
2013-10-03	91.690	91.940	90.700	91.040	66.743	573,400
2013-10-02	92.590	92.590	91.040	92.020	67.461	634,300
2013-10-01	92.270	92.700	91.850	92.580	67.872	438,900
2013-09-30	92.600	92.800	92.050	92.500	67.813	582,000
2013-09-27	92.670	93.120	92.270	93.000	68.180	527,200
2013-09-26	92.410	93.130	92.230	93.110	68.260	632,500
2013-09-25	93.000	93.090	92.120	92.180	67.579	645,100
2013-09-24	93.110	93.580	92.570	92.830	68.055	659,500
2013-09-23	93.320	93.450	92.310	93.160	68.297	599,600
2013-09-20	93.780	93.950	93.420	93.600	68.620	756,500
2013-09-19	94.250	94.320	92.940	93.790	68.759	606,300
2013-09-18	93.490	94.240	92.580	94.220	69.074	546,100
2013-09-17	92.840	93.800	92.760	93.580	68.605	653,300
2013-09-16	92.630	93.090	92.270	92.710	67.967	623,600
2013-09-13	91.630	91.980	91.390	91.580	67.139	549,700
2013-09-12	91.610	91.890	91.110	91.210	66.868	644,200
2013-09-11	91.510	91.730	90.790	91.620	67.168	708,900

← NewerPage 55 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.