Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	209.34	209.67	207.50	209.03	191.18	984,100
2023-09-07	211.50	212.75	208.62	208.99	191.14	1,079,000
2023-09-06	212.18	212.68	210.08	210.39	192.42	1,006,500
2023-09-05	213.67	214.67	211.33	212.10	193.98	1,087,200
2023-09-01	214.75	215.20	213.23	213.85	195.59	1,221,600
2023-08-31	217.43	217.44	214.81	214.86	196.51	1,442,900
2023-08-30	218.16	219.92	217.01	217.31	198.75	1,041,700
2023-08-29	219.06	219.42	216.58	217.69	199.10	1,335,200
2023-08-28	217.35	218.64	217.30	218.01	199.39	603,400
2023-08-25	215.14	217.98	214.65	217.31	198.75	1,390,100
2023-08-24	215.69	216.77	213.84	213.88	195.61	1,278,000
2023-08-23	214.36	215.68	214.14	215.32	196.93	872,400
2023-08-22	217.04	217.83	213.71	213.85	195.59	1,531,400
2023-08-21	217.99	218.50	215.48	216.29	197.82	1,640,200
2023-08-18	217.65	221.27	217.65	218.78	200.09	1,142,400
2023-08-17	218.93	219.29	217.23	217.52	198.94	1,634,600
2023-08-16	221.45	222.27	219.03	219.49	199.65	1,068,200
2023-08-15	224.00	224.10	220.58	220.71	200.76	969,000
2023-08-14	224.49	224.80	222.79	224.36	204.08	1,504,500
2023-08-11	224.66	225.70	223.25	223.57	203.36	842,400
2023-08-10	225.63	227.66	223.20	223.79	203.56	979,500
2023-08-09	225.15	226.38	224.23	225.65	205.26	1,079,300
2023-08-08	230.22	230.69	223.79	224.30	204.03	1,296,400
2023-08-07	228.56	229.73	228.08	228.88	208.19	900,600
2023-08-04	231.42	232.26	228.12	228.23	207.60	830,700
2023-08-03	232.28	233.21	230.08	231.03	210.15	969,200
2023-08-02	231.00	235.80	230.50	233.19	212.12	1,142,100
2023-08-01	232.03	232.82	229.73	230.59	209.75	1,518,800
2023-07-31	235.64	235.71	230.49	231.31	210.41	1,691,200
2023-07-28	234.72	237.66	234.11	235.64	214.34	1,622,100
2023-07-27	236.00	238.09	231.61	233.56	212.45	2,414,900
2023-07-26	243.00	243.01	240.01	240.44	218.71	1,458,400
2023-07-25	245.60	245.81	243.13	244.00	221.95	983,200
2023-07-24	246.34	247.11	245.20	245.82	223.60	760,700
2023-07-21	245.39	248.93	245.09	246.64	224.35	1,591,400
2023-07-20	243.41	246.19	240.84	245.62	223.42	2,069,200
2023-07-19	242.42	243.98	240.89	242.66	220.73	1,125,800
2023-07-18	239.54	243.05	239.04	239.84	218.16	1,283,700
2023-07-17	238.53	241.74	237.84	239.45	217.81	953,200
2023-07-14	239.18	239.43	237.42	238.87	217.28	1,559,600
2023-07-13	239.50	241.49	237.93	238.48	216.93	1,097,000
2023-07-12	240.00	241.00	237.88	238.80	217.22	1,470,300
2023-07-11	241.66	243.12	240.03	241.22	219.42	1,205,600
2023-07-10	241.85	243.89	241.20	241.91	220.05	1,413,200
2023-07-07	247.02	247.02	242.96	242.98	221.02	1,395,900
2023-07-06	248.22	249.84	247.15	247.76	225.37	973,400
2023-07-05	251.58	251.71	247.84	248.81	226.32	1,188,400
2023-07-03	248.76	251.73	247.18	251.73	228.98	608,400
2023-06-30	248.83	249.82	247.83	249.70	227.13	1,323,900
2023-06-29	248.26	249.69	246.67	248.68	226.21	1,413,000
2023-06-28	258.08	258.35	249.29	249.59	227.03	1,929,000
2023-06-27	260.46	261.58	258.36	259.91	236.42	674,300
2023-06-26	259.08	259.60	256.02	259.53	236.07	857,200
2023-06-23	261.30	261.30	257.83	259.09	235.67	3,652,200
2023-06-22	260.52	261.01	258.77	260.31	236.78	740,800
2023-06-21	258.78	259.93	256.71	258.89	235.49	952,100
2023-06-20	261.36	262.30	258.06	258.46	235.10	957,000
2023-06-16	262.00	263.29	260.27	260.72	237.16	1,577,100
2023-06-15	261.24	261.77	259.49	260.86	237.28	943,700
2023-06-14	257.70	261.24	256.42	260.59	237.04	871,400

← NewerPage 14 of 21 · 1,255 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.