Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	34.580	35.400	34.420	35.360	22.889	1,391,800
2008-12-02	34.790	35.230	34.170	35.230	22.805	1,435,900
2008-12-01	35.190	35.780	34.220	34.230	22.157	1,303,600
2008-11-28	34.760	36.080	34.730	36.000	23.303	742,200
2008-11-26	34.390	34.850	33.480	34.820	22.539	1,488,000
2008-11-25	36.700	36.700	33.680	34.920	22.604	1,724,800
2008-11-24	35.100	36.530	34.350	36.150	23.400	1,380,300
2008-11-21	33.270	34.690	32.100	34.690	22.455	2,107,900
2008-11-20	33.570	34.810	32.690	32.810	21.045	1,785,000
2008-11-19	34.630	35.580	33.760	33.780	21.667	1,240,100
2008-11-18	33.800	35.240	33.540	34.700	22.258	1,611,700
2008-11-17	35.670	35.820	34.310	34.310	22.007	1,445,100
2008-11-14	36.150	37.380	35.890	35.960	23.066	952,400
2008-11-13	35.020	36.740	34.100	36.740	23.566	1,782,300
2008-11-12	35.250	35.810	34.790	34.880	22.373	1,260,200
2008-11-11	36.070	36.410	35.280	35.680	22.886	847,400
2008-11-10	36.950	37.490	35.780	36.310	23.290	814,800
2008-11-07	35.580	36.510	35.250	36.510	23.419	998,800
2008-11-06	36.500	37.090	35.110	35.280	22.630	1,067,900
2008-11-05	37.910	37.910	36.500	36.650	23.508	1,075,900
2008-11-04	38.300	38.750	37.640	38.230	24.522	1,462,800
2008-11-03	37.080	37.840	36.630	37.770	24.227	970,100
2008-10-31	36.600	37.690	36.600	37.240	23.887	1,395,200
2008-10-30	36.210	36.990	36.020	36.750	23.573	1,172,100
2008-10-29	35.930	36.630	35.220	35.430	22.726	1,824,200
2008-10-28	33.620	35.960	33.180	35.960	23.066	2,182,600
2008-10-27	33.280	33.880	33.000	33.060	21.206	1,616,100
2008-10-24	33.500	34.760	33.140	33.590	21.546	2,065,400
2008-10-23	34.830	36.070	34.260	35.480	22.758	1,798,800
2008-10-22	35.800	36.170	34.160	34.830	22.341	1,593,500
2008-10-21	35.340	36.690	35.200	35.890	23.021	1,371,200
2008-10-20	35.620	35.880	34.770	35.650	22.867	1,612,100
2008-10-17	34.580	36.100	33.900	35.200	22.578	1,758,900
2008-10-16	34.910	35.720	33.190	35.240	22.604	3,855,500
2008-10-15	34.780	34.780	32.970	32.970	21.148	2,812,200
2008-10-14	36.910	37.520	34.010	34.680	22.245	2,418,600
2008-10-13	35.460	35.850	34.360	35.850	22.995	2,292,800
2008-10-10	33.710	36.090	32.970	34.500	22.129	3,900,600
2008-10-09	37.750	37.860	34.800	34.850	22.354	2,335,600
2008-10-08	37.580	38.110	36.860	37.210	23.868	2,870,500
2008-10-07	37.850	38.300	37.130	37.510	24.060	2,313,600
2008-10-06	38.310	38.870	37.020	37.200	23.861	2,479,200
2008-10-03	39.300	39.820	38.830	38.960	24.990	1,231,300
2008-10-02	39.820	39.940	38.720	38.960	24.990	1,736,900
2008-10-01	39.410	40.550	38.920	40.000	25.657	1,463,500
2008-09-30	39.190	40.170	38.830	39.540	25.362	1,629,500
2008-09-29	40.580	40.850	38.940	39.010	25.022	2,601,400
2008-09-26	40.700	41.430	40.090	41.060	26.337	1,297,700
2008-09-25	40.870	41.800	40.470	41.150	26.395	1,645,800
2008-09-24	41.650	41.650	39.480	40.500	25.978	2,875,400
2008-09-23	42.200	43.910	41.480	41.650	26.716	3,459,100
2008-09-22	40.770	44.320	40.560	42.500	27.261	5,460,400
2008-09-19	43.380	43.380	39.900	40.700	26.106	2,939,000
2008-09-18	40.210	42.800	39.960	42.730	27.408	3,424,900
2008-09-17	39.670	41.220	37.950	39.840	25.555	3,063,200
2008-09-16	39.000	40.310	39.000	40.190	25.779	1,637,900
2008-09-15	40.390	40.490	39.070	39.500	25.336	3,384,500
2008-09-12	40.340	41.290	39.890	41.090	26.356	3,484,100
2008-09-11	37.820	40.650	37.820	40.530	25.997	3,443,700
2008-09-10	38.970	39.140	38.110	38.620	24.772	2,575,400

← NewerPage 76 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.