Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	69.070	69.970	68.850	69.770	49.830	1,633,100
2012-06-27	70.170	70.330	69.380	69.380	49.552	1,141,500
2012-06-26	69.010	70.550	68.670	70.000	49.994	2,621,200
2012-06-25	69.270	69.510	68.400	68.410	48.859	1,478,900
2012-06-22	69.620	69.870	69.390	69.500	49.637	1,646,100
2012-06-21	71.000	71.000	69.540	69.560	49.680	1,341,200
2012-06-20	70.090	70.630	70.000	70.630	50.444	1,353,300
2012-06-19	69.650	70.310	69.540	70.250	50.173	1,137,600
2012-06-18	69.410	69.980	69.220	69.720	49.795	808,200
2012-06-15	69.180	69.490	68.900	69.490	49.630	1,377,000
2012-06-14	69.200	69.330	68.510	68.920	49.223	1,204,300
2012-06-13	68.210	69.230	67.990	68.850	49.173	1,905,400
2012-06-12	67.330	67.720	67.200	67.570	48.259	1,051,800
2012-06-11	67.770	67.770	67.190	67.290	48.059	807,000
2012-06-08	66.800	67.610	66.560	67.570	48.259	1,322,500
2012-06-07	67.320	67.320	66.570	66.670	47.616	732,900
2012-06-06	66.160	66.800	66.070	66.800	47.709	956,700
2012-06-05	65.860	66.110	65.580	65.930	47.088	1,093,200
2012-06-04	65.900	66.040	65.430	66.010	47.145	1,162,800
2012-06-01	66.110	66.960	65.750	65.900	47.066	1,482,900
2012-05-31	67.500	67.610	66.850	66.860	47.752	1,508,200
2012-05-30	67.470	67.910	67.460	67.610	48.288	1,227,600
2012-05-29	68.000	68.000	67.460	67.760	48.395	868,900
2012-05-25	68.180	68.340	67.490	67.720	48.366	1,023,700
2012-05-24	67.160	68.100	67.050	68.000	48.566	1,639,800
2012-05-23	67.250	67.450	66.940	67.220	48.009	948,000
2012-05-22	67.430	68.000	67.430	67.900	48.223	1,115,800
2012-05-21	67.990	67.990	66.970	67.650	48.046	1,095,400
2012-05-18	68.460	68.750	67.300	67.410	47.875	2,205,800
2012-05-17	68.640	68.970	68.250	68.350	48.543	1,195,400
2012-05-16	68.590	68.850	68.230	68.450	48.614	1,513,200
2012-05-15	68.820	69.100	68.300	68.500	48.649	1,706,800
2012-05-14	68.100	69.460	68.070	69.000	49.004	1,285,000
2012-05-11	68.360	68.790	68.050	68.460	48.621	1,146,700
2012-05-10	68.300	68.850	68.100	68.670	48.770	1,324,900
2012-05-09	67.680	68.330	67.400	67.940	48.252	1,529,200
2012-05-08	66.760	67.910	66.760	67.740	48.110	1,916,200
2012-05-07	66.720	67.320	66.510	67.040	47.612	1,227,700
2012-05-04	67.210	67.450	66.880	66.890	47.506	1,132,000
2012-05-03	67.170	67.420	66.760	67.330	47.818	1,317,900
2012-05-02	66.830	67.320	66.600	67.000	47.584	1,162,900
2012-05-01	67.000	67.390	66.630	66.660	47.343	1,874,200
2012-04-30	66.450	67.130	66.250	67.010	47.591	1,466,600
2012-04-27	66.500	67.000	66.330	66.750	47.407	1,173,300
2012-04-26	66.170	66.840	65.490	66.570	47.279	2,357,100
2012-04-25	66.190	67.000	66.000	66.600	47.300	1,985,800
2012-04-24	64.720	66.940	64.400	66.000	46.874	4,939,600
2012-04-23	62.730	63.200	61.870	62.290	44.239	1,147,300
2012-04-20	62.940	63.270	62.860	63.150	44.850	753,100
2012-04-19	62.450	63.150	62.370	62.900	44.672	1,774,500
2012-04-18	62.410	62.600	62.000	62.350	44.282	960,400
2012-04-17	62.020	62.560	61.610	62.450	44.353	1,153,800
2012-04-16	62.020	62.180	61.650	61.690	43.813	1,252,900
2012-04-13	61.590	62.030	61.500	61.690	43.813	1,319,100
2012-04-12	61.160	61.690	60.860	61.650	43.784	1,389,500
2012-04-11	60.300	60.880	60.220	60.850	43.216	1,561,300
2012-04-10	59.700	60.110	59.510	60.030	42.634	2,016,500
2012-04-09	60.090	60.350	59.650	59.810	42.478	1,142,100
2012-04-05	61.160	61.290	60.430	60.660	43.081	1,134,700
2012-04-04	61.300	61.550	61.020	61.250	43.500	1,047,500

← NewerPage 61 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.