Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	37.420	38.330	37.050	38.330	24.393	1,728,200
2008-06-12	37.360	37.660	36.960	37.150	23.642	952,800
2008-06-11	37.420	37.930	37.010	37.010	23.553	1,381,000
2008-06-10	37.190	38.100	37.190	37.620	23.941	1,186,500
2008-06-09	37.470	37.870	37.080	37.310	23.744	1,205,800
2008-06-06	38.200	38.300	37.460	37.460	23.839	1,330,400
2008-06-05	38.850	38.950	38.170	38.590	24.558	1,625,300
2008-06-04	38.390	38.800	38.220	38.600	24.564	1,138,100
2008-06-03	38.410	38.830	38.200	38.350	24.405	2,028,400
2008-06-02	39.010	39.050	38.410	38.920	24.768	2,161,100
2008-05-30	39.960	40.200	39.070	39.190	24.940	3,388,600
2008-05-29	38.960	40.750	38.500	40.230	25.602	4,310,000
2008-05-28	39.700	40.000	38.450	38.840	24.717	3,616,900
2008-05-27	36.450	40.280	36.440	39.930	25.411	8,369,200
2008-05-23	36.790	36.790	36.180	36.510	23.234	1,118,200
2008-05-22	36.380	36.900	36.240	36.830	23.438	757,000
2008-05-21	37.210	37.210	36.360	36.370	23.145	943,400
2008-05-20	37.580	37.610	37.010	37.220	23.497	769,400
2008-05-19	37.410	37.980	37.260	37.650	23.768	980,800
2008-05-16	37.470	37.590	37.040	37.470	23.654	962,400
2008-05-15	37.250	37.510	37.030	37.330	23.566	1,215,400
2008-05-14	37.300	37.500	37.090	37.260	23.522	974,800
2008-05-13	37.220	37.480	37.020	37.240	23.509	723,400
2008-05-12	37.090	37.240	36.880	37.200	23.484	810,900
2008-05-09	37.320	37.350	36.710	36.990	23.351	1,460,900
2008-05-08	37.630	37.900	37.220	37.540	23.699	2,570,000
2008-05-07	38.410	38.480	37.960	38.010	23.995	1,158,000
2008-05-06	38.280	38.430	37.750	38.310	24.185	1,075,100
2008-05-05	38.100	38.390	37.840	38.220	24.128	924,000
2008-05-02	38.600	38.760	37.940	38.170	24.096	1,361,500
2008-05-01	37.400	38.460	37.400	38.320	24.191	1,858,200
2008-04-30	37.570	37.900	37.290	37.380	23.598	1,738,700
2008-04-29	36.350	37.930	36.310	37.360	23.585	3,721,300
2008-04-28	36.230	37.290	36.080	36.350	22.947	4,149,800
2008-04-25	34.860	34.860	34.500	34.740	21.931	1,391,000
2008-04-24	35.340	35.550	34.250	34.750	21.937	2,093,100
2008-04-23	35.260	35.550	34.920	35.230	22.240	1,703,100
2008-04-22	35.680	35.810	35.250	35.410	22.354	1,194,300
2008-04-21	35.520	35.850	35.500	35.760	22.575	1,652,300
2008-04-18	36.000	36.220	35.320	35.530	22.430	1,891,900
2008-04-17	35.810	36.200	35.690	35.690	22.531	1,429,800
2008-04-16	36.260	36.260	35.870	35.990	22.720	2,373,800
2008-04-15	36.310	36.310	35.790	36.030	22.745	1,644,000
2008-04-14	35.760	36.590	35.760	36.180	22.840	1,682,100
2008-04-11	37.950	37.950	35.800	35.890	22.657	3,122,000
2008-04-10	38.420	38.510	38.200	38.350	24.210	717,600
2008-04-09	38.930	39.330	38.460	38.500	24.305	1,542,800
2008-04-08	39.110	39.160	38.720	38.930	24.576	527,000
2008-04-07	39.240	39.350	38.970	39.140	24.709	708,500
2008-04-04	38.940	39.170	38.830	39.030	24.639	932,200
2008-04-03	38.810	39.090	38.600	38.950	24.589	720,200
2008-04-02	39.200	39.470	38.930	39.030	24.639	1,020,800
2008-04-01	37.950	39.240	37.630	39.240	24.772	1,724,400
2008-03-31	37.620	37.850	37.230	37.670	23.781	1,879,900
2008-03-28	38.350	38.670	37.700	37.790	23.856	1,021,300
2008-03-27	38.140	38.430	38.060	38.140	24.077	1,122,000
2008-03-26	38.290	38.480	37.880	38.120	24.065	994,300
2008-03-25	38.320	38.740	38.300	38.640	24.393	1,470,500
2008-03-24	38.260	38.450	37.700	38.400	24.242	1,383,500
2008-03-20	36.960	38.060	36.800	37.980	23.976	1,815,900

← NewerPage 78 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.