Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	243.79	244.82	242.24	244.54	221.58	1,586,500
2023-03-17	246.51	247.20	242.51	243.15	220.32	2,097,400
2023-03-16	244.50	245.20	242.45	245.00	221.99	1,021,100
2023-03-15	241.88	245.42	241.53	244.42	221.47	1,271,500
2023-03-14	241.66	242.16	239.60	242.00	219.28	846,000
2023-03-13	237.44	242.74	236.59	240.57	217.98	1,511,400
2023-03-10	238.74	240.85	236.65	237.74	215.42	789,100
2023-03-09	240.35	241.22	237.50	238.62	216.21	774,900
2023-03-08	239.33	240.31	237.94	238.98	216.54	668,300
2023-03-07	240.00	241.07	238.09	238.35	215.97	670,600
2023-03-06	238.00	240.91	237.08	239.88	217.36	925,000
2023-03-03	238.50	238.83	236.31	238.40	216.01	881,000
2023-03-02	236.96	239.15	236.26	238.40	216.01	704,000
2023-03-01	236.32	237.70	234.01	236.65	214.43	743,900
2023-02-28	238.56	241.02	237.83	238.32	215.94	1,194,700
2023-02-27	239.87	240.83	238.52	239.22	216.76	711,600
2023-02-24	239.99	240.00	237.71	239.02	216.58	749,600
2023-02-23	239.86	241.85	238.57	240.47	217.89	766,100
2023-02-22	241.49	244.38	239.17	239.86	217.34	940,700
2023-02-21	241.32	242.89	238.36	240.90	218.28	1,646,800
2023-02-17	235.80	240.70	234.92	240.69	218.09	1,404,800
2023-02-16	235.23	236.42	233.22	235.22	213.13	954,400
2023-02-15	238.80	238.85	236.24	237.47	214.23	932,100
2023-02-14	240.50	241.88	238.76	238.90	215.52	757,500
2023-02-13	239.30	240.44	238.77	239.91	216.43	931,400
2023-02-10	235.94	239.68	235.12	239.10	215.70	922,400
2023-02-09	234.83	236.06	233.28	235.15	212.14	1,050,400
2023-02-08	237.10	237.12	233.49	234.84	211.86	1,002,600
2023-02-07	238.14	238.51	235.59	237.11	213.91	1,630,400
2023-02-06	237.00	242.26	236.51	240.53	216.99	2,165,600
2023-02-03	235.16	236.49	230.85	236.28	213.16	1,504,000
2023-02-02	226.54	235.40	225.95	234.42	211.48	2,072,500
2023-02-01	222.33	226.30	222.33	225.30	203.25	1,477,700
2023-01-31	224.01	224.60	222.05	224.60	202.62	1,378,300
2023-01-30	220.25	223.63	220.25	223.19	201.35	998,600
2023-01-27	220.00	220.04	217.77	218.76	197.35	806,500
2023-01-26	220.47	220.72	217.39	220.01	198.48	823,400
2023-01-25	219.69	221.06	217.78	220.99	199.37	906,200
2023-01-24	216.32	220.58	215.21	220.29	198.73	1,131,600
2023-01-23	214.92	219.77	214.67	217.04	195.80	1,219,500
2023-01-20	216.35	216.73	213.05	214.52	193.53	1,298,300
2023-01-19	216.37	217.90	215.20	216.12	194.97	1,226,200
2023-01-18	226.07	226.17	216.73	216.77	195.56	1,092,100
2023-01-17	227.99	230.82	225.80	226.16	204.03	1,114,500
2023-01-13	224.49	226.69	223.90	226.61	204.44	622,200
2023-01-12	226.65	226.80	223.67	224.19	202.25	794,600
2023-01-11	225.42	226.66	223.89	226.59	204.42	1,054,000
2023-01-10	225.97	227.64	224.46	224.78	202.78	750,700
2023-01-09	225.02	227.93	224.10	225.39	203.34	884,000
2023-01-06	222.98	226.69	222.98	225.65	203.57	945,800
2023-01-05	223.52	224.35	221.85	223.08	201.25	939,300
2023-01-04	226.84	226.84	221.47	223.27	201.42	1,394,300
2023-01-03	230.44	230.50	224.86	226.93	204.72	1,160,800
2022-12-30	233.07	233.42	229.83	231.57	208.91	441,400
2022-12-29	233.70	233.96	231.83	233.25	210.43	570,300
2022-12-28	236.42	236.48	232.75	232.87	210.08	416,800
2022-12-27	236.38	237.11	235.39	235.73	212.66	497,300
2022-12-23	234.87	235.97	233.82	235.88	212.80	354,000
2022-12-22	234.87	235.90	232.74	234.93	211.94	432,100
2022-12-21	234.74	236.87	233.93	234.98	211.99	430,800

← NewerPage 16 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.