Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	47.410	48.200	47.270	47.880	32.282	1,784,200
2010-05-10	47.890	47.920	47.050	47.920	32.309	1,733,600
2010-05-07	46.000	46.930	45.880	46.420	31.298	3,152,600
2010-05-06	46.970	47.330	44.750	46.330	31.237	2,928,400
2010-05-05	46.900	47.380	46.750	47.020	31.702	1,910,900
2010-05-04	47.260	47.350	46.780	47.020	31.702	1,218,100
2010-05-03	47.290	47.670	46.940	47.560	32.066	1,216,800
2010-04-30	47.250	47.500	46.900	47.010	31.695	1,332,700
2010-04-29	47.030	47.290	46.580	47.220	31.837	1,484,800
2010-04-28	47.130	47.270	46.760	46.880	31.608	1,612,400
2010-04-27	47.780	47.780	46.990	47.080	31.743	2,182,200
2010-04-26	46.860	48.220	46.810	47.840	32.255	3,270,800
2010-04-23	48.220	48.750	47.460	48.720	32.848	2,685,500
2010-04-22	45.820	48.230	45.620	48.080	32.417	6,809,500
2010-04-21	44.940	45.230	44.570	44.840	30.232	1,874,700
2010-04-20	44.470	44.910	44.260	44.910	30.280	1,495,000
2010-04-19	43.880	44.330	43.680	44.310	29.875	1,355,100
2010-04-16	44.080	44.280	43.580	43.870	29.578	1,597,300
2010-04-15	44.010	44.380	43.570	44.260	29.841	1,119,600
2010-04-14	43.890	44.150	43.520	44.140	29.760	1,041,500
2010-04-13	44.190	44.220	43.800	43.930	29.619	1,119,700
2010-04-12	44.040	44.470	44.040	44.270	29.848	1,428,400
2010-04-09	43.420	44.120	43.270	44.120	29.747	1,227,300
2010-04-08	43.280	43.580	43.060	43.480	29.315	1,060,200
2010-04-07	43.340	43.400	43.010	43.330	29.214	1,057,400
2010-04-06	43.070	43.350	42.940	43.350	29.228	798,300
2010-04-05	43.170	43.430	43.040	43.240	29.154	831,300
2010-04-01	43.000	43.290	42.790	43.060	29.032	771,900
2010-03-31	42.930	43.070	42.790	42.810	28.864	836,500
2010-03-30	42.840	43.170	42.790	43.050	29.025	763,900
2010-03-29	42.610	42.960	42.370	42.870	28.904	1,004,200
2010-03-26	42.680	42.920	42.360	42.490	28.648	970,700
2010-03-25	42.900	42.900	42.470	42.640	28.749	1,624,900
2010-03-24	43.030	43.030	42.530	42.690	28.783	1,343,500
2010-03-23	42.980	43.190	42.680	43.150	29.093	1,266,800
2010-03-22	42.220	42.920	42.170	42.880	28.911	1,398,000
2010-03-19	42.440	43.140	42.350	42.440	28.614	2,141,900
2010-03-18	43.240	43.300	42.780	42.980	28.978	1,789,500
2010-03-17	43.580	43.580	43.040	43.150	29.093	1,906,300
2010-03-16	42.930	43.560	42.680	43.520	29.342	2,454,600
2010-03-15	42.550	42.980	42.380	42.980	28.978	2,523,500
2010-03-12	41.750	42.660	41.650	42.650	28.756	3,367,300
2010-03-11	41.350	41.680	41.270	41.680	28.102	1,399,200
2010-03-10	41.610	41.650	41.260	41.500	27.980	1,512,900
2010-03-09	41.010	41.720	40.950	41.570	28.028	1,679,800
2010-03-08	41.300	41.500	40.850	41.200	27.778	1,724,200
2010-03-05	41.290	41.460	40.970	41.450	27.947	1,596,700
2010-03-04	40.780	41.230	40.760	41.100	27.711	1,879,000
2010-03-03	40.270	40.810	40.050	40.760	27.481	2,376,800
2010-03-02	40.010	40.330	39.910	40.170	27.084	1,185,700
2010-03-01	39.910	40.210	39.790	39.910	26.908	1,539,000
2010-02-26	39.710	39.990	39.660	39.760	26.807	1,433,900
2010-02-25	39.410	39.750	39.250	39.730	26.787	2,333,900
2010-02-24	39.340	39.690	39.250	39.640	26.726	1,467,700
2010-02-23	39.390	39.670	39.090	39.260	26.470	1,119,000
2010-02-22	39.980	40.100	39.550	39.740	26.578	4,638,900
2010-02-19	38.900	40.010	38.500	39.970	26.732	3,565,100
2010-02-18	37.920	38.840	37.810	38.830	25.969	1,441,100
2010-02-17	38.310	38.480	38.220	38.390	25.675	1,330,800
2010-02-16	37.610	38.380	37.530	38.380	25.668	1,722,800

← NewerPage 70 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.