Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	37.250	37.730	37.030	37.600	25.147	1,858,400
2010-02-11	37.230	37.450	36.840	37.400	25.013	1,341,600
2010-02-10	37.070	37.280	36.750	37.220	24.893	1,231,300
2010-02-09	37.240	37.370	37.050	37.200	24.879	1,694,000
2010-02-08	37.460	37.460	36.900	36.950	24.712	1,472,300
2010-02-05	36.830	37.500	36.770	37.350	24.980	2,325,600
2010-02-04	37.010	37.160	36.750	36.900	24.679	2,432,000
2010-02-03	37.230	37.570	36.950	37.150	24.846	1,416,200
2010-02-02	37.850	37.960	36.950	37.200	24.879	2,704,500
2010-02-01	36.590	36.810	36.060	36.810	24.618	2,235,200
2010-01-29	37.200	37.230	36.430	36.430	24.364	2,409,800
2010-01-28	37.290	37.380	36.830	37.130	24.832	1,950,900
2010-01-27	36.430	37.350	36.400	37.290	24.939	2,956,700
2010-01-26	35.950	36.550	35.950	36.500	24.411	2,754,900
2010-01-25	36.400	36.820	36.150	36.450	24.378	1,876,100
2010-01-22	36.530	36.890	36.100	36.280	24.264	1,648,800
2010-01-21	37.340	37.340	36.180	36.190	24.204	2,642,200
2010-01-20	37.320	37.320	36.720	37.080	24.799	1,827,600
2010-01-19	37.260	38.010	37.260	37.350	24.980	3,543,800
2010-01-15	36.640	36.860	35.970	36.250	24.244	1,959,300
2010-01-14	36.730	37.080	36.510	36.960	24.719	1,765,300
2010-01-13	37.370	38.050	36.460	36.610	24.485	4,881,000
2010-01-12	36.200	37.800	36.150	37.750	25.247	2,368,700
2010-01-11	36.420	36.420	35.830	36.180	24.197	1,257,400
2010-01-08	36.550	36.630	36.200	36.380	24.331	836,600
2010-01-07	37.020	37.020	36.360	36.490	24.404	1,148,300
2010-01-06	37.320	37.530	36.750	36.850	24.645	1,492,400
2010-01-05	36.240	37.910	36.000	37.170	24.859	3,828,900
2010-01-04	36.010	36.260	35.760	36.220	24.224	1,048,000
2009-12-31	36.560	36.560	35.770	35.790	23.936	607,600
2009-12-30	36.270	36.490	36.110	36.490	24.404	455,500
2009-12-29	36.610	36.700	36.380	36.380	24.331	572,300
2009-12-28	36.390	36.580	36.310	36.570	24.458	448,900
2009-12-24	36.360	36.500	36.200	36.480	24.398	190,700
2009-12-23	36.250	36.450	36.050	36.360	24.317	476,100
2009-12-22	35.540	36.190	35.500	36.190	24.204	1,097,700
2009-12-21	35.250	35.700	35.250	35.550	23.776	745,400
2009-12-18	35.680	35.930	35.050	35.290	23.602	1,699,800
2009-12-17	36.070	36.070	35.510	35.670	23.856	950,200
2009-12-16	36.150	36.400	36.030	36.090	24.137	959,700
2009-12-15	36.260	36.300	36.000	36.080	24.130	929,600
2009-12-14	36.750	36.750	36.090	36.130	24.164	1,014,600
2009-12-11	35.740	36.500	35.740	36.020	24.090	1,325,500
2009-12-10	35.520	35.910	35.460	35.580	23.796	1,034,100
2009-12-09	35.650	35.650	35.190	35.330	23.629	955,100
2009-12-08	35.810	35.860	35.290	35.580	23.796	872,700
2009-12-07	35.950	36.070	35.780	35.920	24.023	1,159,100
2009-12-04	35.950	36.310	35.800	35.990	24.070	1,545,100
2009-12-03	35.950	36.200	35.700	35.900	24.010	1,077,100
2009-12-02	36.050	36.250	35.820	36.050	24.110	1,314,200
2009-12-01	35.560	35.990	35.560	35.880	23.996	1,461,200
2009-11-30	35.620	35.620	35.300	35.370	23.655	2,286,100
2009-11-27	35.600	35.820	35.220	35.600	23.809	732,200
2009-11-25	36.760	36.760	35.890	35.940	24.037	1,846,000
2009-11-24	36.190	36.790	36.170	36.660	24.518	1,489,600
2009-11-23	37.330	37.330	36.260	36.390	24.338	2,280,300
2009-11-20	37.210	37.580	37.030	37.180	24.667	1,611,000
2009-11-19	37.620	37.620	36.970	37.140	24.640	1,854,500
2009-11-18	38.250	38.250	37.510	37.630	24.965	2,405,300
2009-11-17	38.670	38.670	37.990	38.410	25.483	2,479,400

← NewerPage 71 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.