Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	36.500	37.450	36.500	36.910	23.301	1,826,900
2008-03-18	36.250	36.570	35.870	36.400	22.979	1,596,800
2008-03-17	35.760	36.400	35.760	35.890	22.657	2,360,700
2008-03-14	37.000	37.220	36.030	36.460	23.017	1,987,200
2008-03-13	36.680	37.020	36.210	36.810	23.238	1,881,600
2008-03-12	36.450	36.960	36.200	36.900	23.295	2,135,400
2008-03-11	35.430	36.380	35.430	36.380	22.966	1,804,600
2008-03-10	34.760	35.630	34.760	35.290	22.278	1,306,200
2008-03-07	35.410	35.590	34.910	35.050	22.127	1,705,200
2008-03-06	36.960	36.970	35.620	35.620	22.487	2,221,900
2008-03-05	37.000	37.550	36.820	37.210	23.490	1,803,500
2008-03-04	36.800	37.110	36.790	36.940	23.320	1,391,000
2008-03-03	37.050	37.060	36.810	37.040	23.383	1,588,600
2008-02-29	36.710	37.440	36.710	37.080	23.408	2,267,600
2008-02-28	37.110	37.200	36.910	37.030	23.377	1,233,000
2008-02-27	37.440	37.700	37.090	37.280	23.534	2,321,000
2008-02-26	37.340	37.840	37.000	37.590	23.730	2,380,700
2008-02-25	36.790	38.040	36.550	37.910	23.932	3,526,900
2008-02-22	36.700	36.840	36.250	36.840	23.257	1,256,500
2008-02-21	37.150	37.150	36.580	36.620	23.118	1,959,500
2008-02-20	36.750	37.240	36.470	37.100	23.233	2,098,000
2008-02-19	36.050	37.250	36.020	37.050	23.201	3,803,100
2008-02-15	35.540	36.140	35.460	35.990	22.538	2,082,800
2008-02-14	35.950	35.950	35.610	35.630	22.312	1,323,000
2008-02-13	36.410	36.440	35.720	35.870	22.462	1,409,600
2008-02-12	35.150	36.070	34.930	36.070	22.588	2,911,300
2008-02-11	34.480	34.840	34.280	34.730	21.749	1,458,700
2008-02-08	34.680	34.790	34.180	34.420	21.554	1,424,900
2008-02-07	34.900	35.340	34.590	34.930	21.874	1,704,500
2008-02-06	35.360	35.580	35.000	35.020	21.930	1,225,700
2008-02-05	35.110	35.340	34.810	35.190	22.037	1,727,900
2008-02-04	36.000	36.270	35.540	35.600	22.293	1,267,300
2008-02-01	36.150	36.730	35.700	36.000	22.544	2,865,900
2008-01-31	35.720	36.420	35.360	36.170	22.650	2,349,000
2008-01-30	36.590	36.900	35.990	36.170	22.650	1,950,800
2008-01-29	35.700	36.910	35.450	36.680	22.970	2,826,900
2008-01-28	34.150	35.800	33.800	35.800	22.419	3,533,100
2008-01-25	35.950	36.020	33.540	34.040	21.316	5,040,300
2008-01-24	34.700	37.250	34.000	35.680	22.343	4,426,600
2008-01-23	35.890	36.510	35.100	36.390	22.788	2,813,000
2008-01-22	36.560	36.750	35.780	35.870	22.462	2,630,300
2008-01-18	37.580	37.620	36.480	36.740	23.007	2,410,000
2008-01-17	37.280	37.780	37.070	37.260	23.333	2,752,500
2008-01-16	36.210	37.400	36.200	37.100	23.233	2,321,500
2008-01-15	37.310	37.340	36.300	36.300	22.732	1,714,300
2008-01-14	37.830	37.830	37.200	37.370	23.402	1,388,000
2008-01-11	37.950	37.950	37.120	37.460	23.458	1,377,700
2008-01-10	37.640	38.210	37.510	37.920	23.746	1,684,100
2008-01-09	37.610	37.880	37.190	37.840	23.696	1,869,600
2008-01-08	38.770	38.900	37.820	37.860	23.709	1,506,900
2008-01-07	38.660	38.800	38.430	38.660	24.210	1,527,400
2008-01-04	38.640	39.080	38.500	38.550	24.141	1,904,500
2008-01-03	38.710	39.200	38.710	38.890	24.354	1,951,600
2008-01-02	39.450	39.450	38.700	38.770	24.279	1,697,100

← NewerPage 79 of 79 · 4,734 trading days

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.