Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	71.590	71.980	71.450	71.790	51.543	447,900
2012-09-21	72.120	72.140	71.460	71.680	51.464	1,130,300
2012-09-20	71.220	72.240	71.170	71.940	51.651	921,400
2012-09-19	71.090	71.380	70.700	71.290	51.184	623,100
2012-09-18	70.500	71.350	70.250	71.020	50.990	1,017,900
2012-09-17	70.070	70.500	69.850	70.330	50.495	706,000
2012-09-14	71.980	72.070	69.850	70.090	50.323	1,579,600
2012-09-13	70.870	72.150	70.830	72.030	51.715	921,000
2012-09-12	71.090	71.310	70.640	70.930	50.926	1,001,300
2012-09-11	71.950	71.950	71.010	71.140	51.077	812,000
2012-09-10	72.090	72.500	71.890	71.890	51.615	664,900
2012-09-07	73.050	73.420	71.970	72.320	51.924	1,033,800
2012-09-06	72.650	73.190	72.570	73.160	52.527	561,800
2012-09-05	72.680	72.740	71.880	72.210	51.845	688,200
2012-09-04	71.970	72.580	71.750	72.520	52.067	751,100
2012-08-31	71.770	72.090	71.540	71.820	51.565	624,400
2012-08-30	72.060	72.210	71.490	71.560	51.378	676,800
2012-08-29	72.420	72.640	72.220	72.270	51.888	492,900
2012-08-28	72.810	73.000	72.480	72.490	52.046	550,500
2012-08-27	72.700	73.000	72.670	72.820	52.283	942,700
2012-08-24	72.540	72.790	72.180	72.610	52.132	883,000
2012-08-23	72.560	72.790	72.180	72.610	52.132	760,500
2012-08-22	72.230	72.780	71.960	72.530	52.074	1,056,900
2012-08-21	72.350	72.900	72.100	72.470	51.759	951,100
2012-08-20	71.880	72.490	71.710	72.340	51.666	799,700
2012-08-17	72.250	72.550	71.800	71.920	51.366	1,445,300
2012-08-16	72.470	72.750	72.050	72.250	51.601	1,032,000
2012-08-15	72.730	73.160	72.420	72.620	51.866	987,700
2012-08-14	72.660	73.070	72.030	72.810	52.001	995,100
2012-08-13	72.200	72.480	71.850	72.370	51.687	901,300
2012-08-10	71.620	72.260	71.400	72.230	51.587	632,300
2012-08-09	71.630	71.880	71.460	71.740	51.237	752,100
2012-08-08	71.560	71.990	71.280	71.770	51.259	826,200
2012-08-07	71.790	72.160	71.220	71.620	51.151	1,146,300
2012-08-06	72.280	72.460	71.570	71.650	51.173	794,500
2012-08-03	72.000	72.680	71.710	72.170	51.544	862,700
2012-08-02	71.050	72.050	70.720	71.630	51.159	1,024,200
2012-08-01	72.000	72.620	71.320	71.360	50.966	1,125,600
2012-07-31	72.080	72.160	71.590	71.740	51.237	947,900
2012-07-30	71.750	72.240	71.150	72.170	51.544	1,101,500
2012-07-27	71.860	72.540	71.520	72.170	51.544	2,128,000
2012-07-26	71.200	72.550	71.050	71.430	51.016	988,500
2012-07-25	70.390	71.120	70.120	70.330	50.230	914,900
2012-07-24	70.950	70.970	70.060	70.390	50.273	451,700
2012-07-23	71.480	71.640	70.430	70.820	50.580	812,900
2012-07-20	71.180	71.450	70.690	71.260	50.894	891,100
2012-07-19	71.730	71.920	71.290	71.600	51.137	816,300
2012-07-18	71.500	71.860	71.490	71.780	51.266	700,400
2012-07-17	71.850	72.090	71.490	71.600	51.137	687,200
2012-07-16	72.310	72.680	71.740	71.810	51.287	608,500
2012-07-13	71.970	72.550	71.900	72.540	51.809	763,000
2012-07-12	71.770	72.200	71.280	71.960	51.394	1,013,100
2012-07-11	72.410	72.420	71.650	71.980	51.409	896,900
2012-07-10	72.770	72.970	72.060	72.240	51.594	1,042,500
2012-07-09	72.190	72.480	71.900	72.440	51.737	685,000
2012-07-06	71.880	72.510	71.790	72.240	51.594	794,300
2012-07-05	72.360	72.700	72.160	72.230	51.587	951,100
2012-07-03	72.000	72.730	71.920	72.580	51.837	808,100
2012-07-02	71.970	72.300	71.500	72.090	51.487	1,192,000
2012-06-29	69.940	72.030	69.940	72.030	51.444	2,567,900

← NewerPage 60 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.