Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	33.670	34.000	32.920	33.090	21.605	1,761,300
2009-03-02	33.250	34.050	33.000	33.520	21.886	2,021,700
2009-02-27	33.000	34.150	33.000	33.690	21.997	2,180,500
2009-02-26	34.440	34.560	33.380	33.400	21.808	2,450,100
2009-02-25	33.960	34.620	33.770	34.140	22.291	3,505,100
2009-02-24	33.880	34.240	33.590	34.130	22.284	1,798,500
2009-02-23	34.850	34.850	33.610	33.720	22.017	1,560,600
2009-02-20	34.500	35.350	34.300	34.640	22.423	1,611,000
2009-02-19	35.090	35.690	34.210	35.030	22.675	1,182,900
2009-02-18	35.210	35.210	34.480	34.790	22.520	1,582,800
2009-02-17	35.900	35.900	34.750	34.890	22.585	2,343,000
2009-02-13	36.640	37.160	36.320	36.870	23.866	3,059,000
2009-02-12	35.580	36.540	35.060	36.540	23.653	1,801,200
2009-02-11	35.000	36.110	35.000	35.960	23.277	1,116,000
2009-02-10	36.520	36.700	35.650	35.800	23.174	1,395,300
2009-02-09	37.430	37.600	36.390	36.700	23.756	2,058,500
2009-02-06	36.420	37.580	36.270	37.480	24.261	2,918,400
2009-02-05	36.320	36.650	36.090	36.470	23.607	1,793,400
2009-02-04	37.010	37.200	36.120	36.460	23.601	1,761,000
2009-02-03	36.470	37.320	36.180	37.000	23.950	3,760,600
2009-02-02	37.000	37.000	36.040	36.490	23.620	1,673,900
2009-01-30	37.670	38.230	36.930	37.280	24.132	2,745,900
2009-01-29	37.250	38.150	37.220	37.840	24.494	1,830,200
2009-01-28	37.670	37.990	37.170	37.350	24.177	2,475,000
2009-01-27	36.000	37.650	35.980	37.480	24.261	3,282,800
2009-01-26	34.990	35.350	34.900	35.100	22.721	2,181,300
2009-01-23	34.720	35.150	34.600	34.940	22.617	1,675,200
2009-01-22	34.770	35.260	34.350	35.050	22.688	2,232,000
2009-01-21	34.350	34.350	33.300	33.880	21.931	1,353,300
2009-01-20	34.920	35.380	33.820	33.880	21.931	1,204,700
2009-01-16	34.780	35.500	34.660	35.030	22.675	1,054,600
2009-01-15	34.070	34.450	33.500	34.450	22.300	915,000
2009-01-14	34.570	34.810	33.800	34.110	22.080	859,400
2009-01-13	34.870	35.130	34.540	34.870	22.572	960,500
2009-01-12	34.300	35.010	34.030	34.870	22.572	869,300
2009-01-09	35.130	35.130	34.400	34.420	22.280	806,300
2009-01-08	35.230	35.340	34.790	35.140	22.746	1,006,000
2009-01-07	35.480	35.910	35.290	35.420	22.928	784,200
2009-01-06	35.620	36.070	35.170	35.970	23.284	1,446,400
2009-01-05	35.700	36.000	35.210	35.490	22.973	1,377,200
2009-01-02	35.110	36.000	34.650	35.810	23.180	826,600
2008-12-31	35.400	35.420	34.740	34.740	22.488	1,467,400
2008-12-30	34.550	35.340	34.550	35.340	22.876	869,400
2008-12-29	34.830	34.830	34.010	34.400	22.267	1,228,600
2008-12-26	35.020	35.340	34.680	34.890	22.585	441,600
2008-12-24	34.970	35.360	34.940	35.050	22.688	271,200
2008-12-23	35.340	35.680	34.760	34.910	22.598	640,100
2008-12-22	34.980	35.600	34.510	35.070	22.701	932,000
2008-12-19	35.610	35.970	35.030	35.060	22.695	1,352,700
2008-12-18	36.500	36.970	35.280	35.480	22.967	1,740,200
2008-12-17	36.010	36.630	35.960	36.140	23.394	1,063,000
2008-12-16	35.880	36.680	35.320	36.680	23.743	1,236,300
2008-12-15	35.900	35.950	35.050	35.380	22.902	1,137,400
2008-12-12	34.440	35.950	34.440	35.660	23.083	1,267,600
2008-12-11	35.230	36.100	35.170	35.240	22.811	946,200
2008-12-10	34.990	35.690	34.840	35.600	23.044	1,163,100
2008-12-09	34.700	35.510	34.700	34.950	22.623	1,229,000
2008-12-08	35.190	35.670	34.690	35.400	22.915	1,245,000
2008-12-05	34.140	34.630	33.250	34.630	22.416	1,451,500
2008-12-04	35.050	35.610	34.100	34.430	22.287	1,214,900

← NewerPage 75 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.