Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	91.490	91.970	91.200	91.490	67.073	724,300
2013-09-09	90.410	91.230	90.320	91.200	66.860	816,200
2013-09-06	90.300	91.230	89.280	90.740	66.523	939,600
2013-09-05	90.840	91.110	90.010	90.190	66.120	881,900
2013-09-04	91.010	91.100	90.260	90.990	66.706	915,100
2013-09-03	92.780	92.940	90.650	91.040	66.743	579,800
2013-08-30	91.610	92.140	91.090	91.950	67.410	644,800
2013-08-29	90.780	91.860	90.240	91.430	67.029	973,700
2013-08-28	91.930	92.110	91.000	91.080	66.772	1,038,500
2013-08-27	92.810	93.060	92.130	92.150	67.557	586,700
2013-08-26	95.520	95.530	93.360	93.360	68.444	731,200
2013-08-23	94.150	95.640	93.860	95.470	69.991	781,300
2013-08-22	93.800	94.290	93.260	93.940	68.869	651,100
2013-08-21	94.720	94.940	93.470	93.680	68.678	526,600
2013-08-20	94.640	95.690	94.610	95.250	69.474	592,600
2013-08-19	95.230	95.340	94.490	94.580	68.985	773,900
2013-08-16	95.110	95.760	94.540	95.170	69.415	727,100
2013-08-15	95.360	95.990	95.220	95.410	69.590	728,900
2013-08-14	97.480	97.480	96.070	96.090	70.086	639,000
2013-08-13	97.070	97.550	96.660	97.330	70.991	432,500
2013-08-12	97.000	97.080	96.320	96.870	70.655	486,100
2013-08-09	97.400	98.000	97.160	97.550	71.151	738,100
2013-08-08	97.090	97.640	96.690	97.400	71.042	585,800
2013-08-07	97.480	97.610	96.860	96.990	70.743	647,500
2013-08-06	97.400	97.940	97.100	97.690	71.253	710,600
2013-08-05	97.010	97.590	96.510	97.430	71.064	877,000
2013-08-02	97.050	97.230	96.120	97.230	70.918	1,093,900
2013-08-01	95.480	97.000	95.370	96.950	70.714	1,482,500
2013-07-31	94.790	94.930	94.270	94.870	69.197	910,800
2013-07-30	95.000	95.420	94.280	94.490	68.919	561,400
2013-07-29	94.510	95.240	94.470	94.970	69.270	654,300
2013-07-26	93.450	94.530	93.090	94.460	68.898	563,300
2013-07-25	93.000	94.000	92.120	93.900	68.489	884,800
2013-07-24	93.720	93.860	92.790	92.870	67.738	737,100
2013-07-23	93.030	93.810	92.930	93.590	68.263	1,023,500
2013-07-22	92.740	92.980	92.320	92.810	67.694	499,500
2013-07-19	92.330	92.690	91.680	92.670	67.592	773,300
2013-07-18	91.560	92.430	91.450	92.250	67.286	599,100
2013-07-17	92.210	92.570	91.260	91.460	66.709	842,800
2013-07-16	91.920	92.670	91.610	91.920	67.045	961,800
2013-07-15	91.820	92.250	91.670	92.120	67.191	1,321,300
2013-07-12	91.990	92.000	91.070	91.690	66.877	1,036,400
2013-07-11	91.530	92.060	91.130	91.930	67.052	1,305,500
2013-07-10	90.630	91.050	90.260	90.710	66.162	1,090,000
2013-07-09	91.000	91.380	90.450	90.810	66.235	829,100
2013-07-08	90.230	91.040	90.160	90.580	66.068	935,300
2013-07-05	89.610	90.070	88.750	90.020	65.659	829,800
2013-07-03	89.540	90.060	89.160	89.170	65.039	622,200
2013-07-02	89.710	90.330	89.410	89.810	65.506	892,600
2013-07-01	89.420	90.400	89.340	90.000	65.645	878,000
2013-06-28	88.620	89.790	88.400	89.280	65.119	1,448,300
2013-06-27	88.420	89.120	88.230	88.800	64.769	981,000
2013-06-26	86.810	88.310	86.810	87.970	64.164	827,900
2013-06-25	86.940	86.960	86.020	86.400	63.019	891,100
2013-06-24	86.060	87.100	85.550	86.330	62.968	979,000
2013-06-21	85.510	86.660	85.210	86.660	63.208	2,963,900
2013-06-20	87.410	87.820	85.140	85.280	62.202	1,509,100
2013-06-19	89.380	90.050	88.080	88.080	64.244	856,000
2013-06-18	89.730	89.930	89.380	89.610	65.360	661,100
2013-06-17	89.690	90.120	89.250	89.720	65.440	718,100

← NewerPage 56 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.