Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	254.23	257.83	253.31	257.73	234.44	1,179,000
2023-06-12	256.21	256.54	253.09	255.19	232.13	913,900
2023-06-09	253.89	256.94	253.47	255.82	232.70	691,100
2023-06-08	253.22	255.18	252.00	255.12	232.06	794,500
2023-06-07	253.00	255.94	251.62	253.20	230.32	1,268,700
2023-06-06	260.53	261.19	254.06	255.29	232.22	955,000
2023-06-05	260.82	261.93	257.31	259.48	236.03	1,100,800
2023-06-02	257.87	261.64	257.87	260.91	237.33	991,900
2023-06-01	260.38	261.28	258.49	259.66	236.19	1,139,000
2023-05-31	257.65	259.97	256.17	259.70	236.23	1,779,200
2023-05-30	255.70	258.07	255.01	256.37	233.20	1,414,200
2023-05-26	260.10	261.47	256.54	257.72	234.43	1,142,300
2023-05-25	262.88	263.38	258.82	260.38	236.85	1,673,800
2023-05-24	262.56	263.90	260.77	262.47	238.75	940,300
2023-05-23	262.51	263.08	259.23	262.42	238.70	1,369,600
2023-05-22	266.00	266.96	260.00	262.88	239.12	1,274,800
2023-05-19	267.06	267.25	264.43	266.04	242.00	1,261,100
2023-05-18	265.61	267.00	264.25	266.84	242.72	1,010,700
2023-05-17	269.63	269.63	264.87	267.50	242.38	1,167,300
2023-05-16	269.94	270.52	266.61	269.23	243.95	906,300
2023-05-15	274.58	274.58	270.11	270.46	245.06	677,900
2023-05-12	275.12	275.62	273.21	274.58	248.80	644,400
2023-05-11	274.70	275.05	272.22	274.78	248.98	652,700
2023-05-10	273.49	274.34	272.21	274.12	248.38	776,500
2023-05-09	275.65	275.89	273.60	274.08	248.34	903,000
2023-05-08	273.58	275.74	272.00	274.77	248.97	589,500
2023-05-05	273.46	275.58	273.08	275.33	249.48	727,900
2023-05-04	274.65	275.00	272.81	274.64	248.85	887,200
2023-05-03	275.77	276.71	273.44	274.21	248.46	1,104,600
2023-05-02	276.50	276.50	272.38	274.30	248.54	1,443,100
2023-05-01	274.12	276.88	273.41	276.35	250.40	1,179,800
2023-04-28	271.50	273.20	269.70	273.06	247.42	1,129,900
2023-04-27	264.27	273.42	263.71	273.33	247.66	1,818,500
2023-04-26	262.98	263.36	260.98	261.75	237.17	1,237,200
2023-04-25	261.38	264.04	261.01	262.98	238.29	1,013,800
2023-04-24	261.36	262.32	260.00	261.00	236.49	735,100
2023-04-21	262.12	262.64	259.89	260.85	236.36	873,000
2023-04-20	258.16	260.55	257.94	260.42	235.97	753,700
2023-04-19	260.60	260.83	257.17	257.30	233.14	835,700
2023-04-18	258.85	260.00	257.97	259.60	235.22	659,700
2023-04-17	257.16	259.15	256.65	259.03	234.71	787,500
2023-04-14	256.99	257.50	255.77	256.28	232.22	806,100
2023-04-13	257.94	258.80	256.33	258.00	233.77	738,500
2023-04-12	257.32	259.91	256.79	258.61	234.33	818,400
2023-04-11	258.89	260.24	258.75	259.14	234.81	612,000
2023-04-10	259.20	259.60	257.42	258.75	234.45	538,300
2023-04-06	259.93	261.17	258.00	259.87	235.47	986,200
2023-04-05	259.26	261.02	258.71	259.43	235.07	1,323,400
2023-04-04	256.84	258.52	256.60	258.07	233.84	1,001,200
2023-04-03	254.00	257.77	252.80	257.16	233.01	817,900
2023-03-31	254.16	255.05	253.33	254.41	230.52	764,800
2023-03-30	251.69	253.65	251.37	253.29	229.51	641,200
2023-03-29	253.93	254.85	251.92	252.60	228.88	984,300
2023-03-28	251.34	253.97	251.34	252.90	229.15	977,800
2023-03-27	248.83	251.13	248.68	250.90	227.34	1,232,700
2023-03-24	245.43	248.33	244.42	247.86	224.59	1,587,300
2023-03-23	243.23	245.46	242.73	243.98	221.07	856,300
2023-03-22	243.16	245.24	242.21	242.74	219.95	823,700
2023-03-21	244.18	244.95	241.59	243.19	220.35	1,047,500
2023-03-20	243.79	244.82	242.24	244.54	221.58	1,586,500

← NewerPage 15 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.