Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	34.980	35.020	34.480	34.950	23.012	919,200
2009-05-27	35.230	35.320	34.650	34.750	22.880	1,119,500
2009-05-26	34.840	35.380	34.400	35.290	23.235	1,385,200
2009-05-22	34.860	35.160	34.740	34.880	22.966	1,309,900
2009-05-21	35.030	35.120	34.520	34.870	22.959	1,104,600
2009-05-20	35.610	35.760	35.090	35.110	23.117	2,319,400
2009-05-19	35.380	35.850	35.180	35.740	23.336	1,391,300
2009-05-18	35.370	35.500	35.130	35.490	23.172	1,102,700
2009-05-15	35.070	35.310	34.850	35.280	23.035	1,170,400
2009-05-14	35.480	35.590	34.940	35.200	22.983	1,057,800
2009-05-13	35.500	35.640	35.150	35.220	22.996	919,500
2009-05-12	35.390	35.820	35.330	35.710	23.316	1,113,900
2009-05-11	34.810	35.520	34.810	35.380	23.101	1,419,100
2009-05-08	35.360	35.500	34.960	35.220	22.996	1,070,500
2009-05-07	35.520	35.540	34.960	35.130	22.937	1,254,400
2009-05-06	36.050	36.050	35.200	35.360	23.087	1,296,900
2009-05-05	36.100	36.490	35.780	35.830	23.394	1,187,600
2009-05-04	35.980	36.230	35.510	36.230	23.656	1,313,000
2009-05-01	36.230	36.270	35.620	35.710	23.316	1,349,400
2009-04-30	36.230	36.600	35.890	36.140	23.597	2,206,600
2009-04-29	36.110	36.570	35.970	36.220	23.649	1,197,100
2009-04-28	35.480	36.710	35.480	35.960	23.479	2,439,200
2009-04-27	35.910	36.650	35.750	35.860	23.414	1,571,400
2009-04-24	37.630	37.630	36.060	36.180	23.623	1,490,100
2009-04-23	37.500	37.830	36.680	37.450	24.452	3,075,600
2009-04-22	35.550	36.610	35.450	36.060	23.545	2,326,500
2009-04-21	35.720	36.140	35.410	35.600	23.244	2,331,800
2009-04-20	35.380	36.140	35.380	35.840	23.401	2,458,200
2009-04-17	36.140	36.280	35.680	35.840	23.401	2,169,900
2009-04-16	36.000	36.160	35.290	35.990	23.499	1,186,700
2009-04-15	35.360	36.000	35.200	35.890	23.434	773,100
2009-04-14	35.670	35.720	35.140	35.560	23.218	742,200
2009-04-13	36.420	36.560	35.880	36.090	23.564	896,600
2009-04-09	36.400	36.640	36.130	36.580	23.884	1,226,500
2009-04-08	35.500	36.270	34.790	36.170	23.616	1,312,900
2009-04-07	35.510	35.760	35.080	35.260	23.022	1,014,600
2009-04-06	35.950	36.240	35.650	35.950	23.473	1,101,500
2009-04-03	35.570	36.160	35.280	36.140	23.597	1,370,900
2009-04-02	35.810	36.000	35.430	35.620	23.257	1,106,400
2009-04-01	34.460	35.420	34.200	35.330	23.068	1,155,700
2009-03-31	35.040	35.130	34.100	34.750	22.689	1,436,200
2009-03-30	34.360	34.860	34.310	34.740	22.683	1,269,400
2009-03-27	34.680	35.300	34.500	34.950	22.820	1,461,700
2009-03-26	35.020	35.180	34.250	35.100	22.918	1,776,300
2009-03-25	34.750	35.030	34.090	34.970	22.833	2,734,000
2009-03-24	36.220	36.270	35.250	35.410	23.120	1,467,600
2009-03-23	35.080	36.220	35.000	36.220	23.649	1,793,600
2009-03-20	34.950	35.550	34.910	34.930	22.807	1,948,800
2009-03-19	35.160	35.440	34.500	34.940	22.813	1,515,600
2009-03-18	34.940	35.690	34.410	35.200	22.983	2,207,200
2009-03-17	33.240	35.120	32.950	35.040	22.879	3,435,300
2009-03-16	33.460	33.710	33.040	33.290	21.736	1,785,600
2009-03-13	32.380	33.290	32.160	33.210	21.684	1,966,000
2009-03-12	30.940	32.260	30.940	32.200	21.024	1,690,700
2009-03-11	31.450	31.550	30.900	30.940	20.202	2,334,400
2009-03-10	31.370	31.550	30.270	30.750	20.077	3,649,200
2009-03-09	31.500	32.300	30.860	30.900	20.175	3,525,700
2009-03-06	31.660	32.090	31.380	31.990	20.887	2,306,500
2009-03-05	33.290	33.290	31.180	31.490	20.561	2,923,300
2009-03-04	33.430	33.770	32.800	33.420	21.821	1,424,900

← NewerPage 74 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.