Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	46.030	46.230	45.600	46.140	31.324	1,406,300
2010-08-04	46.200	46.450	46.010	46.170	31.344	1,459,100
2010-08-03	46.520	46.540	46.140	46.240	31.392	1,252,100
2010-08-02	47.350	47.350	46.470	46.530	31.589	1,592,600
2010-07-30	45.950	47.390	45.530	47.000	31.908	2,451,100
2010-07-29	46.570	46.840	45.770	46.320	31.446	2,887,300
2010-07-28	47.070	47.110	46.300	46.410	31.507	1,704,100
2010-07-27	47.620	47.820	46.840	47.030	31.928	1,930,700
2010-07-26	47.340	47.950	47.140	47.580	32.301	1,993,400
2010-07-23	47.810	47.970	46.760	47.210	32.050	2,942,900
2010-07-22	50.550	51.390	47.330	47.750	32.417	3,972,400
2010-07-21	50.200	50.330	49.500	49.820	33.822	2,921,300
2010-07-20	50.080	50.340	49.740	49.950	33.910	2,965,000
2010-07-19	50.880	51.160	50.490	50.550	34.318	1,151,700
2010-07-16	51.560	51.600	50.690	50.810	34.494	1,309,500
2010-07-15	51.280	51.670	50.930	51.610	35.037	1,245,200
2010-07-14	51.070	51.470	51.000	51.380	34.881	1,440,400
2010-07-13	50.950	51.420	50.770	51.230	34.779	1,825,100
2010-07-12	50.620	50.860	50.400	50.690	34.413	1,426,800
2010-07-09	50.320	50.820	50.290	50.720	34.433	1,127,600
2010-07-08	50.100	50.440	49.670	50.440	34.243	1,234,300
2010-07-07	49.430	50.030	49.030	49.980	33.931	1,923,900
2010-07-06	48.620	49.460	48.450	49.400	33.537	2,915,400
2010-07-02	47.890	48.490	47.750	48.210	32.729	2,598,200
2010-07-01	47.680	48.090	47.020	47.680	32.369	2,095,700
2010-06-30	47.900	48.450	47.780	47.930	32.539	1,959,500
2010-06-29	48.750	48.770	47.990	48.230	32.743	1,298,300
2010-06-28	48.620	49.220	48.350	49.010	33.272	895,500
2010-06-25	49.380	49.440	48.230	48.380	32.844	2,613,500
2010-06-24	49.380	49.820	49.200	49.400	33.537	1,346,400
2010-06-23	49.100	49.720	48.730	49.340	33.496	1,049,900
2010-06-22	49.330	49.900	49.120	49.160	33.374	1,309,300
2010-06-21	50.620	50.860	49.120	49.320	33.483	2,318,300
2010-06-18	51.100	51.100	50.170	50.220	34.094	2,497,200
2010-06-17	49.900	50.540	49.580	50.440	34.243	3,115,300
2010-06-16	49.680	50.000	48.940	49.890	33.870	3,473,100
2010-06-15	51.030	51.060	49.920	50.050	33.978	4,260,200
2010-06-14	51.060	51.330	50.750	50.880	34.542	2,554,700
2010-06-11	51.390	51.440	50.400	50.770	34.467	2,172,100
2010-06-10	51.620	52.100	51.450	51.760	35.139	1,709,600
2010-06-09	50.370	51.540	50.100	51.150	34.725	2,927,300
2010-06-08	48.730	50.480	48.730	50.470	34.263	3,754,800
2010-06-07	48.280	49.210	48.040	48.640	33.021	1,794,500
2010-06-04	48.920	49.020	48.180	48.290	32.783	1,836,900
2010-06-03	48.750	49.610	48.700	49.410	33.544	1,939,600
2010-06-02	48.130	48.700	47.860	48.700	33.062	1,877,400
2010-06-01	46.550	48.610	46.240	48.000	32.586	3,194,800
2010-05-28	47.180	47.280	46.800	46.800	31.772	2,066,600
2010-05-27	46.400	47.310	46.350	47.290	32.104	1,638,700
2010-05-26	46.290	46.540	45.860	45.900	31.161	1,245,400
2010-05-25	45.760	46.130	45.370	46.070	31.276	1,378,200
2010-05-24	46.290	46.930	46.100	46.670	31.684	2,141,300
2010-05-21	46.440	46.630	45.590	46.560	31.609	3,236,400
2010-05-20	47.300	47.530	46.620	46.630	31.439	2,696,500
2010-05-19	47.750	47.980	47.440	47.790	32.221	1,470,300
2010-05-18	48.340	48.340	47.800	47.850	32.262	1,778,300
2010-05-17	47.340	48.060	47.080	48.050	32.397	1,574,400
2010-05-14	47.600	47.620	46.920	47.220	31.837	1,769,700
2010-05-13	47.900	48.080	47.520	47.560	32.066	1,180,000
2010-05-12	47.830	48.160	47.720	47.960	32.336	1,682,900

← NewerPage 69 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.