Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	39.490	39.760	39.080	39.660	26.312	830,000
2009-08-20	39.300	39.400	39.060	39.370	25.922	627,200
2009-08-19	38.760	39.310	38.760	39.270	25.856	710,600
2009-08-18	38.460	39.280	38.400	39.010	25.685	1,252,000
2009-08-17	38.590	38.690	38.180	38.480	25.336	1,158,300
2009-08-14	38.690	39.100	38.590	38.940	25.639	1,081,700
2009-08-13	38.400	38.800	38.280	38.790	25.540	1,105,500
2009-08-12	38.840	39.060	38.380	38.380	25.270	1,036,400
2009-08-11	38.670	38.910	38.550	38.840	25.573	955,200
2009-08-10	39.140	39.150	38.750	38.900	25.612	652,200
2009-08-07	39.070	39.270	38.900	39.140	25.770	1,054,700
2009-08-06	39.080	39.380	38.750	38.890	25.606	1,182,100
2009-08-05	39.470	39.580	38.900	38.980	25.665	1,261,400
2009-08-04	39.970	40.250	39.400	39.530	26.027	1,495,600
2009-08-03	40.110	40.170	39.480	39.850	26.238	1,125,800
2009-07-31	40.230	40.430	39.880	39.950	26.304	1,448,500
2009-07-30	40.630	40.820	40.190	40.190	26.462	1,054,400
2009-07-29	40.970	41.000	40.350	40.500	26.666	1,330,600
2009-07-28	40.740	41.440	40.530	41.130	27.081	1,177,000
2009-07-27	40.530	40.950	40.210	40.890	26.923	1,154,100
2009-07-24	40.850	41.480	40.150	40.970	26.975	2,712,400
2009-07-23	40.570	42.250	40.080	41.800	27.522	3,473,800
2009-07-22	38.610	39.120	38.570	38.950	25.645	1,146,200
2009-07-21	38.610	38.800	38.160	38.600	25.415	738,900
2009-07-20	38.320	38.390	37.710	38.310	25.224	935,200
2009-07-17	38.220	38.520	38.020	38.170	25.132	996,900
2009-07-16	37.870	38.290	37.770	38.230	25.171	932,000
2009-07-15	37.910	37.950	37.510	37.930	24.974	773,100
2009-07-14	37.090	37.570	36.870	37.550	24.724	1,135,900
2009-07-13	36.700	37.000	36.600	36.870	24.276	1,204,300
2009-07-10	36.820	36.950	36.490	36.680	24.151	840,800
2009-07-09	36.900	37.150	36.640	36.880	24.282	1,024,500
2009-07-08	36.660	37.080	36.370	37.010	24.368	1,273,000
2009-07-07	36.960	37.160	36.490	36.620	24.111	1,264,200
2009-07-06	36.340	37.190	36.250	37.160	24.467	945,800
2009-07-02	36.450	36.730	36.170	36.480	24.019	1,026,200
2009-07-01	36.210	36.860	35.780	36.840	24.256	1,453,500
2009-06-30	36.060	36.090	35.570	36.000	23.703	918,500
2009-06-29	35.980	36.130	35.850	36.030	23.723	738,200
2009-06-26	36.100	36.260	35.770	35.990	23.696	1,396,000
2009-06-25	35.380	36.250	35.020	36.250	23.868	1,456,100
2009-06-24	35.060	35.440	34.870	35.420	23.321	1,252,900
2009-06-23	34.850	34.980	34.600	34.840	22.939	1,317,800
2009-06-22	34.470	34.970	34.470	34.700	22.847	1,259,100
2009-06-19	35.180	35.260	34.760	34.770	22.893	1,893,600
2009-06-18	34.090	34.700	34.070	34.600	22.781	940,600
2009-06-17	33.880	34.250	33.700	34.110	22.459	735,300
2009-06-16	34.680	34.680	33.820	33.860	22.294	1,262,000
2009-06-15	35.250	35.250	34.420	34.480	22.702	1,172,100
2009-06-12	35.010	35.450	34.900	35.390	23.301	581,000
2009-06-11	35.110	35.540	34.900	35.210	23.183	887,600
2009-06-10	35.410	35.630	34.770	35.030	23.064	1,104,700
2009-06-09	35.250	35.540	35.160	35.330	23.262	1,067,400
2009-06-08	34.880	35.450	34.850	35.230	23.196	1,382,500
2009-06-05	35.400	35.400	34.770	34.870	22.959	1,014,000
2009-06-04	35.530	35.730	34.980	35.140	23.137	1,187,900
2009-06-03	35.500	35.760	35.290	35.640	23.466	1,272,100
2009-06-02	35.310	35.920	35.210	35.750	23.538	1,655,000
2009-06-01	35.500	35.630	35.240	35.440	23.334	1,172,100
2009-05-29	34.980	35.220	34.640	35.220	23.189	1,211,800

← NewerPage 73 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.