Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	56.750	56.990	56.460	56.580	39.201	1,053,900
2011-04-19	56.680	56.690	56.170	56.510	39.153	804,400
2011-04-18	56.920	57.030	56.500	56.540	39.174	841,500
2011-04-15	56.920	57.300	56.630	57.300	39.700	862,000
2011-04-14	56.490	57.100	56.370	56.750	39.319	1,138,200
2011-04-13	56.320	56.740	56.310	56.520	39.160	997,800
2011-04-12	55.960	56.610	55.950	56.300	39.007	1,046,000
2011-04-11	55.990	56.480	55.760	56.100	38.869	1,381,700
2011-04-08	55.600	56.150	55.470	55.710	38.599	1,019,700
2011-04-07	55.520	55.690	55.330	55.630	38.543	954,700
2011-04-06	55.450	55.970	55.320	55.670	38.571	1,006,000
2011-04-05	54.690	55.400	54.630	55.320	38.328	1,048,000
2011-04-04	54.360	54.790	54.350	54.700	37.899	1,039,000
2011-04-01	54.460	54.710	54.140	54.300	37.622	1,445,100
2011-03-31	54.730	54.910	54.280	54.350	37.656	1,524,200
2011-03-30	54.810	55.050	54.570	54.690	37.892	1,289,000
2011-03-29	54.120	54.810	54.100	54.790	37.961	1,010,100
2011-03-28	54.440	54.730	54.090	54.210	37.559	1,302,500
2011-03-25	54.480	54.690	54.250	54.360	37.663	901,600
2011-03-24	54.110	54.480	54.070	54.360	37.663	830,800
2011-03-23	54.210	54.210	53.620	54.060	37.455	1,104,500
2011-03-22	54.510	54.700	54.120	54.220	37.566	971,500
2011-03-21	54.090	54.580	54.010	54.560	37.802	1,483,100
2011-03-18	53.490	54.070	53.200	53.870	37.324	1,578,400
2011-03-17	53.220	53.690	52.980	53.020	36.735	1,449,200
2011-03-16	53.350	53.700	52.880	52.900	36.652	2,837,800
2011-03-15	52.630	53.640	52.220	53.540	37.095	1,877,500
2011-03-14	53.600	53.740	53.000	53.110	36.797	1,132,000
2011-03-11	53.680	53.970	53.590	53.730	37.227	515,400
2011-03-10	53.630	53.920	53.550	53.630	37.157	1,070,800
2011-03-09	53.530	53.990	53.500	53.910	37.351	662,000
2011-03-08	53.470	53.810	53.250	53.690	37.199	974,000
2011-03-07	53.130	53.470	52.960	53.390	36.991	1,153,800
2011-03-04	53.050	53.330	52.860	52.940	36.679	1,243,700
2011-03-03	52.770	53.120	52.700	53.030	36.742	1,403,200
2011-03-02	52.200	52.770	52.120	52.660	36.485	1,902,700
2011-03-01	52.440	52.520	52.200	52.200	36.167	1,552,900
2011-02-28	51.650	52.530	51.410	52.320	36.250	1,944,000
2011-02-25	52.110	52.240	51.620	51.950	35.994	2,149,300
2011-02-24	50.550	52.500	50.530	52.280	36.222	3,812,000
2011-02-23	50.920	51.490	50.450	50.480	34.975	2,392,600
2011-02-22	49.990	51.640	49.880	51.420	35.387	2,341,600
2011-02-18	50.030	50.340	49.840	50.330	34.637	963,700
2011-02-17	49.460	50.230	49.460	50.080	34.465	964,500
2011-02-16	49.720	49.950	49.460	49.650	34.169	570,500
2011-02-15	49.720	49.830	49.570	49.710	34.210	800,100
2011-02-14	49.910	50.030	49.530	49.770	34.252	1,161,500
2011-02-11	49.500	50.140	49.500	50.010	34.417	601,200
2011-02-10	50.240	50.260	49.530	49.710	34.210	961,600
2011-02-09	50.060	50.530	50.060	50.440	34.713	663,600
2011-02-08	49.750	50.380	49.700	50.250	34.582	1,221,800
2011-02-07	50.090	50.090	49.610	49.800	34.272	1,595,500
2011-02-04	49.960	50.700	49.470	50.490	34.747	1,788,000
2011-02-03	49.260	50.850	49.260	50.490	34.747	2,339,000
2011-02-02	47.530	49.220	47.470	48.610	33.453	2,657,200
2011-02-01	46.790	47.330	46.790	47.140	32.442	2,314,400
2011-01-31	47.020	47.280	46.540	46.690	32.132	1,031,700
2011-01-28	47.940	47.980	46.960	47.040	32.373	1,149,100
2011-01-27	48.580	48.610	47.750	47.830	32.917	1,560,700
2011-01-26	49.550	49.600	48.520	48.520	33.391	1,004,100

← NewerPage 66 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.