Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	39.050	39.680	38.570	38.570	24.740	1,862,100
2008-09-08	37.910	38.930	37.910	38.930	24.971	1,633,400
2008-09-05	36.360	37.810	36.360	37.720	24.195	1,859,900
2008-09-04	36.580	37.230	36.360	36.420	23.361	1,395,300
2008-09-03	36.760	37.060	36.620	36.830	23.624	1,266,800
2008-09-02	36.470	37.490	36.470	36.760	23.579	1,182,800
2008-08-29	36.400	36.540	36.050	36.090	23.149	971,800
2008-08-28	36.650	36.870	36.300	36.550	23.444	1,195,800
2008-08-27	35.990	36.660	35.990	36.500	23.412	1,197,000
2008-08-26	36.380	36.700	36.000	36.230	23.239	1,327,100
2008-08-25	37.360	37.500	36.510	36.600	23.476	1,156,400
2008-08-22	37.500	37.610	37.240	37.440	24.015	963,500
2008-08-21	37.580	37.590	36.960	37.300	23.925	1,833,500
2008-08-20	37.790	38.010	37.400	37.890	24.113	1,829,800
2008-08-19	37.590	37.910	37.330	37.790	24.049	2,891,800
2008-08-18	37.520	38.740	37.300	37.710	23.998	5,955,600
2008-08-15	41.200	41.880	41.190	41.620	26.486	1,501,800
2008-08-14	40.640	41.550	40.340	41.190	26.213	839,100
2008-08-13	40.600	41.150	40.370	40.780	25.952	1,181,100
2008-08-12	41.220	41.490	40.650	40.850	25.996	1,667,600
2008-08-11	40.470	41.530	40.030	41.340	26.308	2,730,400
2008-08-08	40.300	40.580	39.740	40.580	25.824	2,231,800
2008-08-07	39.920	41.330	39.060	40.480	25.761	4,114,800
2008-08-06	37.560	40.630	37.220	40.230	25.602	4,434,400
2008-08-05	37.230	37.600	37.000	37.600	23.928	845,200
2008-08-04	36.390	37.050	36.380	36.880	23.470	792,400
2008-08-01	36.900	36.900	35.900	36.450	23.196	719,800
2008-07-31	36.810	36.940	36.350	36.770	23.400	1,269,600
2008-07-30	36.920	37.130	36.510	36.960	23.521	989,000
2008-07-29	36.090	36.890	36.060	36.760	23.394	1,329,900
2008-07-28	36.180	36.330	35.940	36.020	22.923	941,500
2008-07-25	36.380	36.800	36.190	36.330	23.120	1,260,300
2008-07-24	36.840	37.220	36.110	36.230	23.056	1,473,800
2008-07-23	35.550	36.940	35.320	36.850	23.451	2,369,300
2008-07-22	34.430	35.000	34.230	34.950	22.242	887,000
2008-07-21	35.140	35.140	34.100	34.420	21.904	1,075,800
2008-07-18	35.110	35.110	34.320	35.000	22.273	1,456,400
2008-07-17	34.130	35.000	33.700	34.830	22.165	2,087,300
2008-07-16	33.370	34.200	33.370	34.020	21.650	1,605,500
2008-07-15	33.710	33.950	33.110	33.440	21.281	1,631,800
2008-07-14	33.600	34.210	33.490	33.960	21.612	1,204,800
2008-07-11	33.310	33.780	33.180	33.510	21.325	1,107,300
2008-07-10	33.670	33.710	33.280	33.660	21.421	984,600
2008-07-09	33.680	34.040	33.500	33.610	21.389	985,200
2008-07-08	33.370	33.790	33.170	33.760	21.484	1,320,000
2008-07-07	32.940	33.660	32.870	33.400	21.255	1,760,100
2008-07-03	32.810	33.150	32.680	32.870	20.918	908,700
2008-07-02	32.780	32.810	32.460	32.680	20.797	1,252,500
2008-07-01	32.800	32.800	32.310	32.660	20.784	1,274,100
2008-06-30	32.610	33.150	32.470	32.780	20.861	1,311,900
2008-06-27	33.020	33.020	32.480	32.480	20.670	1,702,900
2008-06-26	33.230	33.310	32.890	32.890	20.931	1,327,900
2008-06-25	33.490	33.810	33.280	33.530	21.338	1,389,400
2008-06-24	33.300	33.480	33.010	33.310	21.198	1,221,600
2008-06-23	33.730	33.990	33.360	33.440	21.281	1,675,300
2008-06-20	34.270	34.500	33.660	33.750	21.478	2,661,900
2008-06-19	34.240	34.730	34.240	34.400	21.892	1,796,300
2008-06-18	35.100	35.560	34.330	34.470	21.936	2,962,800
2008-06-17	36.490	36.530	35.140	35.150	22.369	3,603,500
2008-06-16	38.150	38.150	35.680	35.870	22.827	4,411,100

← NewerPage 77 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.