Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	56.820	56.860	56.030	56.370	39.297	746,700
2011-07-15	57.010	57.140	56.540	56.800	39.597	981,400
2011-07-14	57.530	57.620	56.920	57.020	39.751	996,400
2011-07-13	57.330	57.640	57.120	57.420	40.029	896,100
2011-07-12	56.870	57.390	56.520	57.120	39.820	1,147,700
2011-07-11	57.270	57.540	56.920	57.010	39.744	1,637,200
2011-07-08	57.810	57.960	57.530	57.780	40.280	902,600
2011-07-07	58.030	58.160	57.750	58.100	40.503	781,300
2011-07-06	57.480	57.760	57.190	57.740	40.252	887,000
2011-07-05	57.290	57.500	57.170	57.420	40.029	780,100
2011-07-01	57.020	57.450	56.720	57.410	40.022	784,300
2011-06-30	57.130	57.260	56.810	56.850	39.632	929,900
2011-06-29	56.680	57.220	56.510	57.000	39.737	935,900
2011-06-28	56.370	56.560	56.220	56.520	39.402	857,700
2011-06-27	56.020	56.560	55.970	56.210	39.186	1,106,600
2011-06-24	55.840	56.020	55.650	55.940	38.998	1,199,200
2011-06-23	55.630	55.820	55.070	55.720	38.844	1,162,700
2011-06-22	56.060	56.250	55.900	55.950	39.005	974,000
2011-06-21	56.360	56.400	56.030	56.230	39.200	1,014,200
2011-06-20	55.550	56.260	55.550	56.220	39.193	719,300
2011-06-17	55.980	56.220	55.540	55.660	38.802	1,231,500
2011-06-16	54.850	55.920	54.730	55.880	38.956	1,545,700
2011-06-15	55.050	55.140	54.390	54.720	38.147	1,094,000
2011-06-14	54.910	55.380	54.730	55.120	38.426	1,036,500
2011-06-13	53.920	54.810	53.800	54.700	38.133	1,173,600
2011-06-10	54.460	54.540	53.890	53.920	37.589	1,216,500
2011-06-09	54.560	54.750	54.140	54.500	37.994	821,800
2011-06-08	54.320	54.730	54.010	54.610	38.070	897,800
2011-06-07	54.090	54.520	54.090	54.160	37.757	901,400
2011-06-06	54.510	54.610	54.160	54.180	37.771	962,500
2011-06-03	54.310	54.840	54.160	54.510	38.001	1,302,800
2011-06-02	55.170	55.190	54.370	54.900	38.273	1,384,000
2011-06-01	55.750	55.850	55.000	55.250	38.517	1,400,900
2011-05-31	55.340	55.730	55.100	55.730	38.851	1,810,100
2011-05-27	54.700	55.200	54.540	55.020	38.356	1,613,600
2011-05-26	53.900	54.600	53.770	54.550	38.029	1,758,200
2011-05-25	54.660	54.660	53.920	54.090	37.708	2,118,000
2011-05-24	55.120	55.360	54.850	54.850	38.238	934,300
2011-05-23	55.310	55.560	55.020	55.140	38.440	1,017,700
2011-05-20	55.050	56.190	55.050	56.140	38.897	1,418,400
2011-05-19	55.650	55.810	55.000	55.090	38.169	1,989,000
2011-05-18	56.430	56.480	54.840	55.480	38.439	4,212,800
2011-05-17	56.810	57.240	56.760	57.080	39.548	710,800
2011-05-16	57.180	57.300	56.910	57.060	39.534	775,100
2011-05-13	57.390	57.950	57.280	57.340	39.728	946,800
2011-05-12	56.620	57.730	56.450	57.570	39.887	1,245,800
2011-05-11	56.670	56.870	56.110	56.230	38.959	614,100
2011-05-10	56.050	56.780	55.980	56.640	39.243	1,153,300
2011-05-09	56.180	56.310	55.760	55.850	38.696	1,017,600
2011-05-06	56.590	56.970	55.730	56.060	38.841	1,561,600
2011-05-05	56.510	56.770	56.130	56.270	38.987	1,394,300
2011-05-04	57.090	57.690	56.640	56.710	39.291	1,341,700
2011-05-03	57.300	57.450	56.860	57.190	39.624	1,145,200
2011-05-02	57.710	57.980	57.500	57.590	39.901	899,400
2011-04-29	57.440	57.950	57.300	57.710	39.984	1,141,800
2011-04-28	57.170	57.580	57.000	57.540	39.867	1,467,300
2011-04-27	57.070	57.960	56.740	57.650	39.943	1,493,200
2011-04-26	55.420	58.200	55.250	57.270	39.679	3,600,000
2011-04-25	56.930	56.930	56.050	56.630	39.236	1,065,200
2011-04-21	56.790	57.020	56.580	56.750	39.319	642,400

← NewerPage 65 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.