Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	85.710	86.010	85.550	85.920	62.371	949,200
2013-03-19	84.410	85.770	84.400	85.450	62.030	1,181,500
2013-03-18	83.440	84.350	83.320	84.220	61.137	842,900
2013-03-15	83.870	84.500	83.820	83.900	60.905	1,775,000
2013-03-14	84.480	84.610	84.300	84.500	61.340	577,100
2013-03-13	84.520	84.550	84.140	84.360	61.239	922,600
2013-03-12	84.220	84.480	84.000	84.290	61.188	923,700
2013-03-11	84.500	84.770	84.060	84.220	61.137	781,500
2013-03-08	84.930	84.930	83.930	84.320	61.210	981,500
2013-03-07	84.640	85.060	84.460	84.520	61.355	739,300
2013-03-06	85.220	85.430	84.350	84.480	61.326	693,000
2013-03-05	84.860	85.500	84.690	85.200	61.848	954,000
2013-03-04	83.560	84.770	83.360	84.580	61.398	1,460,600
2013-03-01	83.000	83.550	82.570	83.450	60.578	1,278,200
2013-02-28	82.560	83.670	82.560	83.340	60.498	1,947,500
2013-02-27	81.540	82.690	81.220	82.600	59.961	1,808,800
2013-02-26	80.680	81.710	80.350	81.620	59.250	1,243,900
2013-02-25	81.230	81.830	80.600	80.610	58.516	1,642,700
2013-02-22	80.300	81.240	79.860	81.230	58.967	831,100
2013-02-21	79.960	80.820	79.140	80.300	58.291	1,764,200
2013-02-20	81.570	81.710	80.820	80.850	58.386	1,325,100
2013-02-19	81.000	81.790	80.270	81.730	59.021	1,235,800
2013-02-15	81.080	81.240	80.700	80.930	58.444	1,458,300
2013-02-14	81.530	81.810	80.830	80.890	58.415	1,215,500
2013-02-13	80.770	81.370	80.720	81.350	58.747	1,001,800
2013-02-12	80.450	80.890	80.210	80.770	58.328	988,200
2013-02-11	80.210	80.650	80.030	80.380	58.046	542,300
2013-02-08	80.110	80.300	79.920	80.210	57.924	721,900
2013-02-07	80.300	80.400	79.770	80.330	58.010	655,900
2013-02-06	79.710	80.360	79.590	80.350	58.025	733,300
2013-02-05	79.900	80.440	79.830	80.020	57.786	1,279,500
2013-02-04	78.450	79.800	78.450	79.690	57.548	1,544,100
2013-02-01	80.000	80.450	79.400	80.140	57.873	1,499,100
2013-01-31	78.310	79.960	78.310	79.450	57.375	1,865,200
2013-01-30	77.770	78.360	77.640	78.280	56.530	1,466,300
2013-01-29	77.570	77.910	77.320	77.790	56.176	1,600,300
2013-01-28	77.960	77.960	76.850	77.210	55.757	1,364,800
2013-01-25	78.380	78.380	77.550	77.850	56.219	1,239,300
2013-01-24	78.500	78.780	77.900	78.090	56.393	1,208,600
2013-01-23	78.710	78.810	78.300	78.800	56.905	857,000
2013-01-22	78.310	78.790	78.170	78.790	56.898	1,001,000
2013-01-18	77.950	78.310	77.650	78.280	56.530	866,200
2013-01-17	76.910	78.120	76.810	78.020	56.342	1,008,400
2013-01-16	75.950	76.540	75.950	76.540	55.273	739,100
2013-01-15	76.120	76.380	75.920	76.190	55.021	999,600
2013-01-14	76.020	76.620	75.870	76.550	55.281	556,400
2013-01-11	75.950	76.130	75.560	76.120	54.970	499,200
2013-01-10	74.870	75.960	74.270	75.930	54.833	1,380,800
2013-01-09	73.780	74.650	73.670	74.460	53.771	873,600
2013-01-08	74.380	74.470	73.640	73.660	53.194	854,000
2013-01-07	74.360	74.540	73.940	74.460	53.771	943,400
2013-01-04	73.570	74.590	73.480	74.540	53.829	848,300
2013-01-03	74.200	74.280	73.270	73.510	53.085	1,042,500
2013-01-02	72.860	74.330	72.540	74.330	53.677	1,365,200
2012-12-31	71.210	72.260	70.950	72.220	52.154	837,400
2012-12-28	71.840	72.240	71.440	71.440	51.590	480,300
2012-12-27	72.030	72.460	71.600	72.060	52.038	582,000
2012-12-26	73.000	73.070	72.120	72.150	52.103	454,800
2012-12-24	73.200	73.360	72.800	73.010	52.724	228,900
2012-12-21	74.080	74.080	72.740	73.370	52.984	1,118,300

← NewerPage 58 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.