Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	38.300	38.810	38.170	38.710	25.682	1,777,700
2009-11-13	37.830	38.260	37.670	38.220	25.357	1,607,500
2009-11-12	38.040	38.130	37.720	37.780	25.065	1,257,000
2009-11-11	38.200	38.240	37.860	38.100	25.277	1,084,800
2009-11-10	37.820	38.230	37.820	38.070	25.257	1,109,500
2009-11-09	37.760	37.880	37.430	37.850	25.111	1,483,900
2009-11-06	37.200	37.750	37.170	37.620	24.959	1,568,500
2009-11-05	37.390	37.730	36.950	37.280	24.733	3,269,200
2009-11-04	37.430	37.770	37.230	37.280	24.733	1,498,200
2009-11-03	37.980	37.980	37.020	37.370	24.793	2,161,500
2009-11-02	37.840	38.270	37.710	37.910	25.151	1,039,200
2009-10-30	38.470	38.540	37.760	37.790	25.071	1,684,700
2009-10-29	38.210	38.460	37.840	38.450	25.509	1,105,600
2009-10-28	38.160	38.620	38.050	38.060	25.250	1,517,400
2009-10-27	38.170	38.570	37.860	38.260	25.383	1,874,200
2009-10-26	38.210	38.450	37.580	37.980	25.197	1,894,100
2009-10-23	39.150	39.260	37.650	38.060	25.250	2,839,800
2009-10-22	40.920	40.920	37.410	39.330	26.093	6,154,600
2009-10-21	40.860	41.620	40.610	40.670	26.982	2,581,500
2009-10-20	39.720	40.950	39.410	40.880	27.121	2,146,700
2009-10-19	39.660	39.870	39.490	39.610	26.279	1,643,700
2009-10-16	39.570	39.880	39.270	39.630	26.292	1,288,600
2009-10-15	39.420	39.780	39.410	39.740	26.365	1,006,500
2009-10-14	39.690	39.690	39.370	39.570	26.252	814,800
2009-10-13	39.560	39.700	39.270	39.400	26.139	994,200
2009-10-12	39.890	40.030	39.520	39.720	26.352	845,300
2009-10-09	39.570	39.940	39.250	39.900	26.471	944,400
2009-10-08	39.500	39.720	39.100	39.670	26.319	1,541,200
2009-10-07	39.560	39.560	39.060	39.380	26.126	907,000
2009-10-06	39.300	39.680	39.100	39.480	26.193	964,700
2009-10-05	39.640	39.640	38.820	39.310	26.080	1,413,200
2009-10-02	39.450	39.770	39.280	39.540	26.232	1,908,200
2009-10-01	38.650	40.030	38.500	39.840	26.431	3,317,300
2009-09-30	39.010	39.130	38.440	38.860	25.781	1,394,800
2009-09-29	39.260	39.390	38.930	39.050	25.907	1,295,400
2009-09-28	39.030	39.500	39.020	39.220	26.020	1,347,600
2009-09-25	39.060	39.270	38.810	39.000	25.874	1,180,200
2009-09-24	39.240	39.430	39.000	39.050	25.907	889,300
2009-09-23	39.390	39.680	39.200	39.210	26.013	1,091,200
2009-09-22	39.450	39.490	39.000	39.250	26.040	1,375,800
2009-09-21	39.430	39.560	39.110	39.380	26.126	982,800
2009-09-18	39.020	39.650	38.750	39.610	26.279	2,301,700
2009-09-17	39.260	39.370	38.830	38.900	25.808	2,916,300
2009-09-16	39.560	39.670	39.050	39.390	26.133	1,607,700
2009-09-15	39.810	39.840	39.120	39.550	26.239	4,471,700
2009-09-14	39.760	40.140	39.440	39.760	26.378	1,635,500
2009-09-11	40.450	40.450	40.000	40.240	26.697	1,137,500
2009-09-10	40.630	40.760	40.080	40.480	26.856	1,283,300
2009-09-09	39.320	41.680	39.280	40.490	26.863	5,494,900
2009-09-08	38.990	39.360	38.280	39.130	25.960	2,376,800
2009-09-04	38.540	38.670	38.240	38.630	25.629	1,690,100
2009-09-03	38.520	38.650	38.120	38.600	25.609	715,900
2009-09-02	38.400	38.600	38.240	38.470	25.522	740,000
2009-09-01	39.080	39.230	38.350	38.410	25.483	1,338,300
2009-08-31	38.880	39.270	38.690	39.230	26.027	725,700
2009-08-28	39.090	39.090	38.650	38.950	25.841	786,400
2009-08-27	39.180	39.280	38.710	38.960	25.848	635,800
2009-08-26	39.190	39.370	39.030	39.210	26.013	708,400
2009-08-25	39.300	39.470	39.030	39.210	26.013	615,600
2009-08-24	39.570	39.640	39.080	39.370	26.120	789,200

← NewerPage 72 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.