Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.250	49.650	49.230	49.490	33.825	744,000
2010-10-28	48.920	49.660	48.910	49.360	33.736	1,210,000
2010-10-27	49.120	49.120	48.480	48.910	33.428	1,116,400
2010-10-26	49.430	49.760	49.120	49.410	33.770	1,010,300
2010-10-25	49.880	50.330	49.550	49.600	33.900	1,234,200
2010-10-22	49.390	49.980	49.270	49.910	34.112	970,600
2010-10-21	49.520	50.220	48.740	49.320	33.709	2,846,000
2010-10-20	50.930	51.740	50.930	51.100	34.925	1,255,300
2010-10-19	50.940	51.270	50.770	50.980	34.843	1,494,300
2010-10-18	51.280	51.440	51.120	51.330	35.082	1,121,500
2010-10-15	51.010	51.750	50.930	51.620	35.281	2,153,100
2010-10-14	50.620	51.000	50.480	50.860	34.761	1,614,800
2010-10-13	50.000	50.820	49.870	50.760	34.693	1,974,200
2010-10-12	48.920	49.970	48.920	49.910	34.112	1,754,700
2010-10-11	48.610	49.300	48.450	49.260	33.668	1,599,100
2010-10-08	48.000	48.820	47.940	48.750	33.319	1,625,300
2010-10-07	48.440	48.470	47.770	47.880	32.724	1,001,000
2010-10-06	48.200	48.460	48.030	48.170	32.923	1,302,400
2010-10-05	47.950	48.250	47.710	48.100	32.875	1,204,900
2010-10-04	47.530	47.790	47.350	47.630	32.554	911,500
2010-10-01	47.860	47.980	47.390	47.790	32.663	835,400
2010-09-30	47.790	48.220	47.550	47.590	32.526	1,180,300
2010-09-29	47.720	48.040	47.410	47.790	32.663	815,100
2010-09-28	47.380	47.710	47.050	47.640	32.560	975,900
2010-09-27	48.020	48.020	47.390	47.410	32.403	1,014,300
2010-09-24	47.930	48.210	47.790	48.120	32.888	1,506,600
2010-09-23	47.740	47.780	47.380	47.560	32.506	1,127,600
2010-09-22	47.880	48.250	47.560	47.810	32.677	1,544,100
2010-09-21	48.070	48.220	47.610	47.960	32.779	1,645,000
2010-09-20	47.220	48.190	46.940	48.130	32.895	1,465,600
2010-09-17	47.240	47.550	46.930	47.370	32.376	3,118,500
2010-09-16	45.880	47.290	45.570	47.260	32.301	3,633,000
2010-09-15	45.540	45.720	45.310	45.690	31.228	1,867,000
2010-09-14	45.530	45.840	45.440	45.490	31.091	1,691,200
2010-09-13	46.230	46.240	45.600	45.750	31.269	1,597,000
2010-09-10	46.350	46.420	45.530	45.940	31.398	2,048,100
2010-09-09	46.680	46.850	46.240	46.330	31.665	1,114,100
2010-09-08	46.430	46.570	46.190	46.430	31.733	1,199,700
2010-09-07	46.950	47.050	46.180	46.430	31.733	1,501,000
2010-09-03	47.160	47.180	46.710	47.140	32.219	764,700
2010-09-02	47.320	47.380	46.440	46.990	32.116	1,274,400
2010-09-01	46.840	47.330	46.750	47.170	32.239	1,119,600
2010-08-31	45.750	46.850	45.730	46.470	31.761	1,496,000
2010-08-30	46.810	46.810	45.780	45.780	31.289	1,573,800
2010-08-27	46.560	47.090	46.260	47.090	32.184	1,205,400
2010-08-26	46.420	46.710	46.250	46.490	31.774	1,173,200
2010-08-25	46.740	46.790	46.160	46.410	31.720	2,469,500
2010-08-24	47.150	47.350	46.630	46.800	31.986	1,505,400
2010-08-23	47.590	47.800	47.400	47.510	32.472	1,149,200
2010-08-20	47.050	47.960	46.970	47.740	32.410	2,005,200
2010-08-19	47.590	47.650	47.030	47.150	32.009	1,625,500
2010-08-18	46.920	47.830	46.830	47.650	32.349	1,643,800
2010-08-17	46.560	47.130	46.290	46.850	31.806	1,662,500
2010-08-16	46.150	46.390	45.770	46.350	31.466	1,080,800
2010-08-13	46.040	46.570	45.830	46.350	31.466	1,209,000
2010-08-12	45.740	46.370	45.540	46.040	31.256	1,737,300
2010-08-11	45.920	46.200	45.630	46.100	31.297	1,507,200
2010-08-10	46.150	46.570	45.890	46.340	31.460	1,343,700
2010-08-09	45.990	46.560	45.990	46.270	31.412	1,459,400
2010-08-06	45.930	46.240	45.650	46.180	31.351	974,000

← NewerPage 68 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.