Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	61.850	61.930	61.060	61.470	43.657	1,126,300
2012-04-02	61.330	62.060	61.190	61.880	43.948	1,394,800
2012-03-30	61.360	61.600	61.090	61.330	43.557	980,000
2012-03-29	60.830	61.280	60.500	61.180	43.451	895,400
2012-03-28	61.260	61.280	60.740	60.910	43.259	523,300
2012-03-27	61.360	61.480	61.170	61.330	43.557	576,900
2012-03-26	60.690	61.320	60.690	61.240	43.493	941,600
2012-03-23	60.310	60.690	60.280	60.520	42.982	576,700
2012-03-22	59.750	60.500	59.730	60.400	42.897	535,300
2012-03-21	60.140	60.470	60.130	60.130	42.705	654,200
2012-03-20	60.280	60.380	59.820	60.150	42.719	624,900
2012-03-19	60.060	60.390	59.920	60.320	42.840	556,700
2012-03-16	60.250	60.290	59.890	60.140	42.712	1,325,900
2012-03-15	60.370	60.550	60.260	60.300	42.826	977,800
2012-03-14	60.580	60.920	60.170	60.320	42.840	915,400
2012-03-13	60.770	60.860	60.400	60.840	43.209	1,022,500
2012-03-12	60.170	60.620	59.990	60.560	43.010	1,384,800
2012-03-09	59.750	59.750	59.430	59.490	42.250	1,030,600
2012-03-08	59.980	60.120	59.460	59.560	42.300	1,196,100
2012-03-07	60.050	60.050	59.500	59.650	42.364	1,387,700
2012-03-06	60.720	61.000	59.740	59.800	42.471	1,167,300
2012-03-05	61.320	61.540	60.900	60.930	43.273	920,200
2012-03-02	61.190	61.520	61.050	61.330	43.557	1,454,500
2012-03-01	60.770	61.290	60.620	61.120	43.408	1,439,000
2012-02-29	59.500	61.030	59.470	60.700	43.110	2,287,200
2012-02-28	60.270	60.490	59.570	59.580	42.314	2,098,200
2012-02-27	60.670	60.910	60.340	60.350	42.861	1,416,300
2012-02-24	60.720	61.170	60.390	61.110	43.401	2,356,900
2012-02-23	60.120	60.840	59.870	60.720	43.124	1,509,000
2012-02-22	60.150	60.300	59.640	60.240	42.783	1,216,800
2012-02-21	60.800	60.800	60.340	60.680	42.826	1,914,600
2012-02-17	60.680	60.910	60.300	60.860	42.953	1,321,100
2012-02-16	60.630	60.870	60.270	60.480	42.685	1,564,100
2012-02-15	60.720	61.040	60.400	60.500	42.699	1,538,100
2012-02-14	59.660	60.640	59.650	60.620	42.783	1,958,400
2012-02-13	59.630	60.170	59.570	59.830	42.226	1,161,200
2012-02-10	59.630	59.910	59.320	59.550	42.028	1,123,500
2012-02-09	60.300	60.420	59.560	59.790	42.198	2,397,900
2012-02-08	60.430	60.520	60.000	60.300	42.557	1,436,200
2012-02-07	60.670	60.870	60.260	60.440	42.656	1,646,400
2012-02-06	61.060	61.320	60.790	61.010	43.059	891,600
2012-02-03	61.260	61.920	61.050	61.160	43.164	1,282,100
2012-02-02	61.540	61.870	60.530	61.550	43.440	1,156,400
2012-02-01	61.000	61.560	60.030	61.300	43.263	2,190,200
2012-01-31	61.600	62.200	61.040	61.080	43.108	1,786,400
2012-01-30	61.140	62.000	60.650	61.700	43.546	922,500
2012-01-27	61.470	61.840	61.230	61.240	43.221	857,100
2012-01-26	61.740	62.180	61.380	61.530	43.426	582,200
2012-01-25	61.170	61.870	61.170	61.600	43.475	1,108,100
2012-01-24	61.410	61.540	60.840	61.390	43.327	1,258,900
2012-01-23	61.660	61.860	61.270	61.770	43.595	664,200
2012-01-20	61.780	61.930	61.090	61.540	43.433	951,700
2012-01-19	61.970	62.190	61.120	61.650	43.510	1,042,300
2012-01-18	61.440	62.000	61.310	61.940	43.715	871,700
2012-01-17	61.840	62.000	61.330	61.430	43.355	727,100
2012-01-13	61.540	61.660	61.060	61.480	43.390	672,400
2012-01-12	61.260	62.000	61.210	61.630	43.496	785,900
2012-01-11	60.900	61.220	60.520	61.090	43.115	737,800
2012-01-10	61.140	61.330	60.830	61.000	43.052	720,000
2012-01-09	60.800	61.390	60.700	60.960	43.023	1,018,800

← NewerPage 62 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.