Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	190.81	191.21	187.11	187.93	172.93	952,200
2023-12-04	190.65	192.49	189.65	190.62	175.41	1,024,300
2023-12-01	188.21	191.02	187.80	190.98	175.74	1,262,700
2023-11-30	186.00	188.13	184.19	187.92	172.92	2,799,400
2023-11-29	188.00	188.39	185.67	185.72	170.90	1,168,300
2023-11-28	188.44	189.54	187.91	188.99	173.91	1,396,800
2023-11-27	191.70	192.00	188.15	188.40	173.36	1,246,600
2023-11-24	192.71	192.71	189.81	191.68	176.38	773,400
2023-11-22	191.59	192.74	190.68	191.61	176.32	1,302,500
2023-11-21	190.30	192.01	189.11	190.59	175.38	1,474,800
2023-11-20	195.05	195.40	192.23	193.07	177.66	1,288,800
2023-11-17	196.36	197.08	194.57	196.00	180.36	1,074,700
2023-11-16	194.89	197.59	194.11	195.84	180.21	1,335,300
2023-11-15	199.00	199.91	195.31	195.72	179.00	1,535,900
2023-11-14	195.50	198.31	195.25	197.84	180.94	1,606,000
2023-11-13	191.48	195.41	191.48	194.70	178.07	2,123,300
2023-11-10	188.93	191.98	188.50	191.48	175.13	1,442,300
2023-11-09	189.76	190.60	187.72	188.62	172.51	1,134,700
2023-11-08	187.62	189.07	187.06	189.02	172.88	1,036,400
2023-11-07	187.30	188.07	185.79	187.49	171.48	1,018,800
2023-11-06	188.11	189.62	186.98	187.66	171.63	1,741,300
2023-11-03	190.98	191.47	187.93	187.99	171.93	978,900
2023-11-02	187.92	191.06	187.59	189.55	173.36	969,900
2023-11-01	188.01	189.42	185.87	187.85	171.81	1,205,900
2023-10-31	187.35	188.22	185.13	187.35	171.35	1,303,200
2023-10-30	184.55	186.38	183.74	185.98	170.10	1,405,000
2023-10-27	187.41	188.11	183.96	184.11	168.39	2,066,900
2023-10-26	191.00	194.98	186.72	189.05	172.90	3,021,700
2023-10-25	190.03	194.70	189.51	194.47	177.86	2,055,600
2023-10-24	189.67	190.92	188.93	190.29	174.04	1,551,900
2023-10-23	190.76	192.29	188.71	189.20	173.04	1,495,700
2023-10-20	192.23	193.49	190.91	190.94	174.63	1,324,800
2023-10-19	191.50	193.30	190.81	191.58	175.22	1,462,500
2023-10-18	191.89	192.96	190.26	191.20	174.87	1,472,500
2023-10-17	190.70	192.65	190.13	190.77	174.48	1,227,200
2023-10-16	191.45	192.93	190.30	191.83	175.45	1,733,900
2023-10-13	188.60	192.33	188.08	190.86	174.56	1,761,800
2023-10-12	191.50	192.00	186.63	187.65	171.62	1,951,400
2023-10-11	195.35	195.58	190.91	191.77	175.39	1,559,300
2023-10-10	196.77	197.50	194.21	194.34	177.74	1,116,300
2023-10-09	194.56	195.77	193.65	195.72	179.00	1,182,600
2023-10-06	194.80	195.73	190.13	195.04	178.38	1,876,200
2023-10-05	198.45	201.15	195.14	195.51	178.81	1,894,900
2023-10-04	197.85	198.96	194.64	198.92	181.93	1,423,000
2023-10-03	198.12	199.59	196.72	197.18	180.34	1,679,400
2023-10-02	199.53	200.19	196.99	199.01	182.01	1,483,100
2023-09-29	202.84	202.84	199.30	200.08	182.99	1,406,600
2023-09-28	202.97	203.91	200.50	201.84	184.60	1,591,900
2023-09-27	204.90	205.68	201.85	202.56	185.26	1,137,500
2023-09-26	205.59	205.99	204.01	205.20	187.67	1,118,500
2023-09-25	207.00	208.32	204.61	205.97	188.38	1,409,800
2023-09-22	208.00	210.29	207.38	207.94	190.18	2,465,900
2023-09-21	211.22	211.70	208.04	208.15	190.37	1,516,100
2023-09-20	210.21	212.14	208.25	211.33	193.28	1,311,700
2023-09-19	212.34	212.85	208.62	209.07	191.21	1,534,100
2023-09-18	213.12	213.72	210.49	212.46	194.31	985,100
2023-09-15	211.82	213.86	211.24	212.36	194.22	2,600,800
2023-09-14	210.02	212.47	209.40	211.79	193.70	1,157,600
2023-09-13	209.23	210.74	207.82	209.71	191.80	1,155,800
2023-09-12	211.54	211.81	206.69	207.59	189.86	1,293,100

← NewerPage 13 of 79 · 4,730 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.