Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	87.990	89.360	87.500	89.150	65.025	903,100
2013-06-13	87.540	87.950	86.860	87.890	64.106	981,100
2013-06-12	88.400	88.440	87.670	87.670	63.945	774,300
2013-06-11	87.590	88.860	87.270	87.910	64.120	908,300
2013-06-10	89.330	89.570	87.480	88.050	64.222	1,805,600
2013-06-07	88.400	89.480	88.330	89.480	65.265	1,137,400
2013-06-06	87.970	88.050	87.090	87.780	64.025	1,277,700
2013-06-05	88.690	88.880	87.840	87.890	64.106	1,343,900
2013-06-04	88.470	89.150	88.240	88.900	64.842	1,325,900
2013-06-03	89.010	89.030	87.750	88.450	64.514	1,962,700
2013-05-31	89.960	90.270	87.400	89.110	64.995	2,623,900
2013-05-30	89.510	91.300	89.360	90.450	65.973	2,157,000
2013-05-29	89.730	90.490	88.620	89.580	65.338	2,859,300
2013-05-28	89.820	90.470	89.310	90.120	65.732	1,205,800
2013-05-24	88.990	89.250	88.220	89.250	65.097	1,049,800
2013-05-23	88.670	89.640	88.210	89.230	65.083	979,800
2013-05-22	88.220	89.850	88.100	89.170	65.039	949,000
2013-05-21	88.760	89.150	88.190	88.450	64.208	1,097,900
2013-05-20	90.140	90.320	88.680	88.800	64.462	1,046,700
2013-05-17	89.960	90.100	89.250	90.100	65.405	1,211,300
2013-05-16	90.040	90.580	89.670	89.940	65.289	1,114,900
2013-05-15	89.730	90.360	89.290	90.320	65.565	759,800
2013-05-14	88.610	89.900	88.610	89.830	65.209	764,100
2013-05-13	88.000	88.720	87.830	88.610	64.324	799,100
2013-05-10	87.810	87.990	87.320	87.900	63.808	649,400
2013-05-09	88.970	89.240	87.630	87.750	63.700	838,300
2013-05-08	89.090	89.400	88.360	88.920	64.549	769,800
2013-05-07	88.750	89.340	88.740	89.260	64.796	598,000
2013-05-06	89.450	89.450	88.450	88.660	64.360	428,600
2013-05-03	89.680	89.740	89.020	89.560	65.013	765,000
2013-05-02	87.940	89.500	87.920	89.280	64.810	1,051,500
2013-05-01	88.920	89.220	87.840	88.000	63.881	1,435,700
2013-04-30	88.130	89.170	87.930	89.160	64.723	1,375,800
2013-04-29	87.590	88.200	87.330	88.120	63.968	1,546,300
2013-04-26	88.520	88.520	87.110	87.570	63.569	1,916,200
2013-04-25	89.800	91.430	88.540	88.890	64.527	1,854,500
2013-04-24	91.350	91.990	89.270	89.340	64.854	1,817,200
2013-04-23	90.580	91.420	90.350	91.250	66.240	1,096,500
2013-04-22	90.350	90.490	89.640	90.340	65.580	1,392,500
2013-04-19	89.550	90.700	89.550	90.380	65.609	1,051,500
2013-04-18	89.040	89.760	88.760	89.470	64.948	1,041,100
2013-04-17	88.890	89.180	88.520	88.950	64.571	1,058,800
2013-04-16	86.960	89.220	86.500	89.180	64.738	1,450,200
2013-04-15	86.470	87.030	86.210	86.410	62.727	1,325,000
2013-04-12	86.500	86.730	86.220	86.520	62.807	745,100
2013-04-11	86.760	87.110	86.390	86.610	62.872	801,300
2013-04-10	85.820	86.780	85.760	86.750	62.974	732,500
2013-04-09	85.350	86.030	85.120	85.700	62.211	936,700
2013-04-08	85.400	85.620	84.840	85.250	61.885	772,300
2013-04-05	85.410	85.730	85.240	85.440	62.023	1,073,400
2013-04-04	86.100	86.410	85.550	85.780	62.269	864,800
2013-04-03	86.330	86.480	85.710	85.850	62.320	1,674,300
2013-04-02	87.080	87.320	86.000	86.430	62.741	1,370,800
2013-04-01	87.350	87.490	86.770	87.030	63.177	568,100
2013-03-28	87.000	87.620	86.610	87.530	63.540	926,700
2013-03-27	86.500	86.960	86.320	86.900	63.082	719,100
2013-03-26	85.560	86.940	85.550	86.940	63.112	858,500
2013-03-25	86.100	86.310	85.120	85.490	62.059	760,800
2013-03-22	85.510	85.940	85.300	85.910	62.364	795,200
2013-03-21	85.500	86.300	85.200	85.230	61.870	670,800

← NewerPage 57 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.