Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	60.930	60.960	60.580	60.690	42.833	795,700
2012-01-05	60.960	61.120	60.680	60.830	42.932	870,500
2012-01-04	60.820	61.330	60.730	60.920	42.995	1,148,500
2012-01-03	62.100	62.380	60.700	60.790	42.903	1,305,700
2011-12-30	62.050	62.190	61.720	61.780	43.602	606,400
2011-12-29	61.650	62.260	61.640	62.000	43.757	959,300
2011-12-28	61.500	61.750	61.500	61.630	43.496	654,700
2011-12-27	61.030	61.590	61.030	61.530	43.426	605,800
2011-12-23	61.220	61.360	60.870	61.000	43.052	789,800
2011-12-22	60.850	61.230	60.550	61.060	43.094	994,200
2011-12-21	60.460	60.750	60.200	60.620	42.783	1,531,400
2011-12-20	59.910	60.110	59.420	59.570	42.042	1,322,100
2011-12-19	59.490	59.990	59.460	59.600	42.063	1,082,100
2011-12-16	59.500	59.650	58.950	59.400	41.922	1,657,000
2011-12-15	59.340	59.720	59.110	59.310	41.859	1,253,800
2011-12-14	58.610	58.940	58.500	58.840	41.527	1,102,400
2011-12-13	59.300	59.740	58.520	58.770	41.478	925,500
2011-12-12	59.220	59.280	58.770	59.050	41.675	1,186,000
2011-12-09	58.590	59.570	58.500	59.300	41.852	1,210,300
2011-12-08	58.160	58.990	58.150	58.690	41.421	895,300
2011-12-07	58.320	58.450	57.800	58.200	41.075	824,000
2011-12-06	58.640	58.810	58.240	58.550	41.322	645,400
2011-12-05	58.590	58.800	58.130	58.480	41.273	954,600
2011-12-02	57.970	58.190	57.790	57.840	40.821	1,251,200
2011-12-01	57.680	58.040	57.500	57.790	40.786	778,800
2011-11-30	57.210	57.720	56.950	57.680	40.708	1,511,700
2011-11-29	55.590	56.290	55.590	56.240	39.692	1,587,300
2011-11-28	55.750	56.080	55.380	55.620	39.255	1,793,200
2011-11-25	55.480	55.790	55.360	55.360	39.071	388,200
2011-11-23	56.050	56.150	55.390	55.390	39.092	1,294,100
2011-11-22	55.740	56.560	55.320	56.360	39.777	1,092,400
2011-11-21	56.470	56.970	56.000	56.270	39.470	1,572,100
2011-11-18	56.450	56.610	56.000	56.380	39.547	1,052,100
2011-11-17	56.120	56.630	55.840	56.240	39.449	1,113,900
2011-11-16	56.330	56.990	55.990	56.190	39.414	1,029,100
2011-11-15	56.120	56.900	56.080	56.750	39.806	1,041,800
2011-11-14	56.150	56.740	55.640	56.080	39.336	2,438,000
2011-11-11	57.310	57.440	56.900	56.990	39.975	1,078,900
2011-11-10	56.130	57.120	56.130	56.960	39.954	985,500
2011-11-09	56.790	57.050	56.300	56.550	39.666	1,368,700
2011-11-08	57.590	57.840	57.040	57.380	40.248	1,761,700
2011-11-07	57.430	57.610	56.900	57.580	40.389	1,440,700
2011-11-04	58.070	58.130	57.420	57.610	40.410	1,721,600
2011-11-03	57.880	58.880	57.670	58.440	40.992	1,630,600
2011-11-02	57.640	57.770	57.060	57.650	40.438	1,635,700
2011-11-01	56.390	57.470	56.210	57.280	40.178	2,069,000
2011-10-31	57.330	57.810	57.120	57.230	40.143	1,233,100
2011-10-28	57.550	57.960	56.400	57.450	40.297	2,901,800
2011-10-27	60.040	60.040	56.730	57.460	40.304	4,728,000
2011-10-26	60.330	60.340	59.690	59.880	42.002	1,178,900
2011-10-25	60.450	60.700	59.800	59.930	42.037	1,347,900
2011-10-24	60.400	60.580	59.770	60.500	42.437	1,340,600
2011-10-21	60.340	60.550	59.870	60.260	42.268	1,695,200
2011-10-20	59.590	59.990	59.390	59.570	41.785	807,100
2011-10-19	60.570	60.900	59.660	59.690	41.869	784,000
2011-10-18	59.810	60.900	59.420	60.550	42.472	808,900
2011-10-17	59.970	60.770	59.670	59.730	41.897	1,021,400
2011-10-14	59.910	60.080	59.650	60.040	42.114	884,500
2011-10-13	59.160	59.720	58.970	59.620	41.820	882,400
2011-10-12	59.520	59.700	59.240	59.340	41.623	844,900

← NewerPage 63 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.