Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	59.790	59.960	59.330	59.450	41.700	1,036,900
2011-10-10	59.910	59.910	59.030	59.910	42.023	676,300
2011-10-07	59.200	59.410	58.460	58.990	41.378	992,200
2011-10-06	58.710	59.120	58.230	58.940	41.343	1,147,600
2011-10-05	58.180	58.720	57.600	58.640	41.132	1,240,100
2011-10-04	57.910	58.170	56.930	58.010	40.690	2,000,000
2011-10-03	59.030	59.440	58.260	58.320	40.908	1,241,000
2011-09-30	58.380	59.940	58.380	59.240	41.553	1,320,800
2011-09-29	59.290	59.650	58.370	58.950	41.350	780,400
2011-09-28	59.900	59.900	58.670	58.740	41.202	1,445,800
2011-09-27	60.060	60.960	59.550	59.970	42.065	1,892,900
2011-09-26	59.420	60.000	58.960	60.000	42.086	1,638,100
2011-09-23	57.580	59.090	57.510	59.080	41.441	2,167,700
2011-09-22	56.980	57.850	56.640	57.700	40.473	2,277,100
2011-09-21	59.160	59.630	57.890	58.210	40.831	1,138,200
2011-09-20	59.340	59.850	59.110	59.290	41.588	931,600
2011-09-19	58.560	59.300	58.310	59.070	41.434	796,000
2011-09-16	59.320	59.850	58.900	59.420	41.679	1,400,000
2011-09-15	58.380	59.140	57.890	59.020	41.399	1,284,700
2011-09-14	57.470	58.340	56.830	57.910	40.620	781,100
2011-09-13	56.870	57.450	56.500	57.400	40.262	1,069,400
2011-09-12	56.200	56.760	55.780	56.750	39.806	1,268,200
2011-09-09	57.390	57.390	56.360	56.560	39.673	1,064,000
2011-09-08	57.510	58.380	57.510	57.880	40.599	815,500
2011-09-07	57.330	57.690	57.140	57.690	40.466	1,011,400
2011-09-06	56.240	56.890	56.030	56.860	39.884	1,205,700
2011-09-02	57.620	57.970	57.200	57.210	40.129	799,500
2011-09-01	58.790	58.850	58.050	58.110	40.760	940,600
2011-08-31	58.380	58.910	58.160	58.650	41.139	1,566,400
2011-08-30	57.680	58.540	57.290	58.150	40.788	1,865,900
2011-08-29	57.750	57.950	57.380	57.920	40.627	1,241,700
2011-08-26	56.330	57.370	55.530	57.290	40.185	1,302,500
2011-08-25	57.250	57.430	56.230	56.370	39.540	922,900
2011-08-24	57.540	58.240	56.710	57.240	40.150	1,544,900
2011-08-23	56.030	57.560	55.660	57.560	40.375	1,249,000
2011-08-22	55.860	56.460	55.610	56.250	39.214	1,358,700
2011-08-19	55.030	55.840	54.870	55.120	38.426	1,533,100
2011-08-18	55.910	56.170	55.230	55.490	38.684	1,751,900
2011-08-17	56.940	57.270	56.440	56.790	39.590	887,100
2011-08-16	56.560	56.870	56.050	56.630	39.479	1,333,900
2011-08-15	56.100	56.790	55.710	56.730	39.548	1,194,700
2011-08-12	56.140	56.380	55.490	55.850	38.935	1,946,900
2011-08-11	54.800	56.330	54.430	55.790	38.893	1,742,700
2011-08-10	55.660	56.050	54.440	54.740	38.161	2,469,600
2011-08-09	54.840	56.320	53.830	56.240	39.207	2,802,700
2011-08-08	55.310	56.850	54.500	54.590	38.057	4,274,100
2011-08-05	55.410	56.720	55.100	56.150	39.144	2,664,900
2011-08-04	56.730	57.080	55.030	55.030	38.363	2,874,600
2011-08-03	55.950	57.070	55.810	57.070	39.785	1,761,800
2011-08-02	56.210	56.380	55.690	55.990	39.032	1,610,800
2011-08-01	56.840	56.910	55.890	56.480	39.374	1,438,200
2011-07-29	56.560	57.150	56.340	56.440	39.346	1,782,100
2011-07-28	57.210	57.550	56.800	56.850	39.632	2,150,200
2011-07-27	58.240	58.470	57.340	57.440	40.043	1,878,000
2011-07-26	58.290	59.450	57.910	58.490	40.775	2,494,000
2011-07-25	58.520	58.900	58.280	58.320	40.657	1,263,700
2011-07-22	57.820	59.230	57.800	58.930	41.082	2,206,900
2011-07-21	56.830	57.570	56.800	57.500	40.085	929,300
2011-07-20	57.000	57.000	56.490	56.600	39.458	718,600
2011-07-19	56.480	56.990	56.290	56.960	39.709	800,600

← NewerPage 64 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.