Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	73.790	74.030	73.570	73.970	53.417	638,100
2012-12-19	74.100	74.100	73.380	73.660	53.194	785,600
2012-12-18	74.630	74.710	73.790	74.100	53.511	988,000
2012-12-17	74.030	74.660	73.810	74.640	53.901	863,700
2012-12-14	73.500	74.500	73.500	74.020	53.453	794,800
2012-12-13	73.470	74.020	73.290	73.790	53.287	1,238,100
2012-12-12	73.470	73.970	73.250	73.400	53.006	922,200
2012-12-11	73.000	73.630	72.930	73.310	52.941	707,900
2012-12-10	72.220	72.820	71.900	72.800	52.572	1,025,300
2012-12-07	72.180	72.300	71.750	72.270	52.190	645,000
2012-12-06	72.430	72.480	71.940	72.040	52.024	530,500
2012-12-05	72.470	72.720	72.240	72.320	52.226	875,300
2012-12-04	72.800	72.800	72.170	72.400	52.284	878,500
2012-12-03	73.280	73.390	72.680	72.690	52.493	881,100
2012-11-30	72.550	73.290	72.230	73.270	52.912	1,611,100
2012-11-29	72.430	72.780	72.110	72.550	52.392	678,800
2012-11-28	72.170	72.580	71.910	72.520	52.370	940,000
2012-11-27	72.610	72.890	72.120	72.270	52.190	968,500
2012-11-26	72.270	72.740	72.160	72.660	52.471	746,300
2012-11-23	72.000	72.630	71.950	72.400	52.284	457,000
2012-11-21	72.380	72.430	71.840	71.940	51.951	721,800
2012-11-20	72.340	72.710	71.890	72.360	52.255	823,400
2012-11-19	72.000	72.990	71.780	72.600	52.125	1,090,700
2012-11-16	71.620	71.860	71.090	71.740	51.507	1,157,200
2012-11-15	71.450	71.670	71.100	71.560	51.378	707,500
2012-11-14	71.830	72.000	71.400	71.560	51.378	981,500
2012-11-13	70.900	72.000	70.900	71.810	51.558	895,200
2012-11-12	70.400	71.150	70.180	71.130	51.069	763,100
2012-11-09	69.940	70.780	69.840	70.350	50.509	1,147,100
2012-11-08	69.430	70.480	69.240	69.900	50.186	1,071,200
2012-11-07	69.250	69.910	68.810	69.590	49.964	897,900
2012-11-06	69.090	69.740	69.090	69.510	49.906	506,500
2012-11-05	69.160	69.320	68.420	69.110	49.619	675,700
2012-11-02	69.920	70.170	69.400	69.490	49.892	927,700
2012-11-01	68.880	70.100	68.230	69.720	50.057	1,142,200
2012-10-31	68.880	69.300	68.090	68.850	49.432	1,754,700
2012-10-26	69.740	70.130	69.010	69.330	49.777	1,401,800
2012-10-25	70.590	71.320	69.230	69.850	50.150	1,918,800
2012-10-24	70.530	70.770	69.660	70.120	50.344	1,043,400
2012-10-23	70.150	70.470	69.720	70.170	50.380	763,200
2012-10-22	70.470	70.710	70.050	70.550	50.653	856,100
2012-10-19	71.340	71.480	70.300	70.330	50.495	690,000
2012-10-18	70.800	71.420	70.420	71.300	51.191	964,500
2012-10-17	70.960	71.350	70.620	70.920	50.919	550,200
2012-10-16	70.310	70.710	70.030	70.670	50.739	556,000
2012-10-15	69.600	70.320	69.260	70.310	50.481	739,600
2012-10-12	70.560	70.730	69.230	69.530	49.921	1,105,700
2012-10-11	70.960	70.960	70.130	70.390	50.538	580,300
2012-10-10	71.280	71.840	70.600	70.710	50.768	513,500
2012-10-09	71.640	71.820	71.280	71.350	51.227	442,500
2012-10-08	71.340	71.870	71.160	71.680	51.464	447,600
2012-10-05	71.590	71.900	71.310	71.490	51.328	689,000
2012-10-04	71.720	71.810	71.050	71.310	51.199	699,500
2012-10-03	71.580	72.000	71.170	71.620	51.421	780,100
2012-10-02	71.440	71.940	70.640	71.380	51.249	525,100
2012-10-01	71.030	71.610	71.020	71.380	51.249	512,900
2012-09-28	70.600	70.960	70.050	70.890	50.897	671,500
2012-09-27	70.710	70.990	70.460	70.840	50.861	323,100
2012-09-26	70.980	71.350	70.650	70.670	50.739	556,700
2012-09-25	71.940	71.940	70.900	70.940	50.933	718,000

← NewerPage 59 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.