Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	49.550	49.600	48.520	48.520	33.391	1,004,100
2011-01-25	48.860	49.750	48.770	49.600	34.135	1,103,700
2011-01-24	49.290	49.420	48.750	48.790	33.577	910,700
2011-01-21	49.190	49.890	49.190	49.390	33.990	740,600
2011-01-20	49.220	49.670	49.140	49.190	33.853	1,152,900
2011-01-19	49.600	49.750	49.080	49.200	33.859	1,087,500
2011-01-18	49.660	49.800	49.550	49.700	34.204	1,173,000
2011-01-14	49.770	49.800	49.180	49.550	34.100	945,900
2011-01-13	49.550	50.010	49.100	49.810	34.279	2,028,500
2011-01-12	48.400	48.960	48.220	48.790	33.577	996,100
2011-01-11	48.300	48.430	48.070	48.360	33.281	789,700
2011-01-10	47.970	48.320	47.910	48.310	33.247	939,400
2011-01-07	48.390	48.400	47.810	48.140	33.130	1,061,200
2011-01-06	47.390	48.700	47.340	47.930	32.985	2,310,500
2011-01-05	46.380	46.920	46.270	46.620	32.084	966,500
2011-01-04	46.880	46.890	46.240	46.370	31.912	1,428,700
2011-01-03	47.320	47.350	46.730	46.810	32.215	875,200
2010-12-31	47.190	47.360	46.980	47.150	32.449	568,200
2010-12-30	47.300	47.590	47.050	47.270	32.531	588,400
2010-12-29	47.350	47.550	47.130	47.380	32.607	701,600
2010-12-28	47.810	47.810	47.260	47.380	32.607	484,800
2010-12-27	47.770	47.990	47.520	47.720	32.841	514,600
2010-12-23	47.880	48.150	47.850	47.970	33.013	498,400
2010-12-22	47.490	48.090	47.490	47.990	33.027	739,800
2010-12-21	47.560	47.890	47.290	47.570	32.738	606,200
2010-12-20	48.230	48.300	47.390	47.560	32.731	930,700
2010-12-17	48.220	48.560	47.950	48.300	33.240	1,698,800
2010-12-16	47.630	48.090	47.510	48.060	33.075	1,017,400
2010-12-15	47.700	47.880	47.510	47.690	32.820	1,185,600
2010-12-14	47.130	47.710	47.070	47.650	32.793	1,524,100
2010-12-13	47.460	47.790	46.980	47.100	32.414	1,359,300
2010-12-10	47.050	47.440	46.780	47.400	32.621	905,900
2010-12-09	46.050	47.110	45.920	47.080	32.400	1,572,200
2010-12-08	46.130	46.220	45.670	45.890	31.582	1,448,300
2010-12-07	46.660	46.700	45.860	45.970	31.637	1,702,300
2010-12-06	46.620	46.670	46.170	46.430	31.953	1,224,800
2010-12-03	47.090	47.450	46.450	46.750	32.173	1,006,100
2010-12-02	47.330	47.730	47.080	47.310	32.559	1,368,200
2010-12-01	47.190	47.400	46.910	47.230	32.504	935,400
2010-11-30	46.370	46.850	46.150	46.800	32.208	1,056,600
2010-11-29	46.800	46.900	46.240	46.690	32.132	1,045,900
2010-11-26	47.190	47.690	46.930	47.220	32.497	687,900
2010-11-24	46.850	47.150	46.710	47.130	32.435	948,400
2010-11-23	46.270	46.850	46.060	46.700	32.139	1,630,300
2010-11-22	46.230	46.650	46.020	46.620	32.084	1,055,900
2010-11-19	46.600	46.600	46.160	46.520	31.795	1,347,900
2010-11-18	46.550	46.650	46.140	46.550	31.815	1,313,300
2010-11-17	46.420	46.610	46.190	46.240	31.604	1,591,900
2010-11-16	46.780	46.980	45.940	46.400	31.713	2,169,700
2010-11-15	47.560	47.650	46.960	47.000	32.123	1,388,700
2010-11-12	47.610	47.890	47.370	47.550	32.499	787,100
2010-11-11	47.780	48.190	47.590	47.980	32.793	986,100
2010-11-10	48.100	48.260	47.760	47.920	32.752	994,700
2010-11-09	48.460	48.480	47.810	48.160	32.916	1,107,500
2010-11-08	48.350	48.720	48.110	48.460	33.121	842,200
2010-11-05	48.590	48.840	48.000	48.490	33.141	1,327,300
2010-11-04	49.350	49.420	48.770	48.860	33.394	1,311,400
2010-11-03	49.060	49.320	48.720	49.190	33.620	932,500
2010-11-02	49.490	49.640	48.820	48.920	33.435	869,800
2010-11-01	49.670	49.700	48.930	49.130	33.579	685,200

← NewerPage 67 of 79 · 4,734 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.