Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	234.47	235.26	232.12	233.65	210.79	653,700
2022-12-19	235.00	237.75	233.72	234.89	211.91	698,300
2022-12-16	233.01	236.29	232.41	235.00	212.00	1,569,000
2022-12-15	234.87	235.70	232.51	234.14	211.23	790,800
2022-12-14	236.77	239.33	235.24	236.01	212.92	681,900
2022-12-13	239.32	239.43	235.30	236.33	213.20	1,357,600
2022-12-12	237.24	239.29	235.84	239.29	215.88	894,300
2022-12-09	241.18	242.64	236.65	236.77	213.60	1,013,900
2022-12-08	237.55	242.46	237.15	241.31	217.70	1,334,300
2022-12-07	234.38	236.92	234.20	236.69	213.53	1,018,600
2022-12-06	233.31	235.00	230.51	232.56	209.80	709,900
2022-12-05	232.15	233.48	231.59	233.25	210.43	539,700
2022-12-02	231.55	234.89	231.37	234.73	211.76	741,300
2022-12-01	235.60	235.67	231.00	231.88	209.19	913,800
2022-11-30	230.21	235.20	228.49	235.17	212.16	1,638,800
2022-11-29	232.01	232.59	228.54	230.49	207.94	755,400
2022-11-28	233.84	234.74	232.09	232.63	209.87	706,300
2022-11-25	233.22	233.93	231.94	233.76	210.89	281,800
2022-11-23	232.71	233.24	230.64	232.17	209.45	859,700
2022-11-22	233.27	234.83	231.29	232.19	209.47	858,800
2022-11-21	226.11	232.54	225.21	232.13	209.42	1,373,300
2022-11-18	222.27	225.82	222.27	225.21	203.17	1,219,900
2022-11-17	221.34	224.12	220.77	221.62	199.93	889,500
2022-11-16	218.78	225.47	218.78	223.15	200.38	1,214,800
2022-11-15	219.01	219.64	215.40	217.31	195.14	1,249,700
2022-11-14	220.26	222.93	218.11	218.12	195.86	1,371,600
2022-11-11	225.07	226.21	211.49	218.88	196.55	2,677,700
2022-11-10	234.64	234.68	221.29	226.30	203.21	1,828,300
2022-11-09	230.64	232.84	229.86	230.72	207.18	808,500
2022-11-08	229.32	233.37	229.24	231.07	207.49	959,700
2022-11-07	229.87	232.27	227.56	229.30	205.90	904,900
2022-11-04	234.40	234.67	224.53	229.03	205.66	1,833,700
2022-11-03	234.35	235.18	231.63	232.09	208.41	1,412,800
2022-11-02	237.95	239.70	234.94	235.11	211.12	1,155,700
2022-11-01	238.38	240.51	236.94	237.76	213.50	847,100
2022-10-31	240.02	241.45	238.36	238.77	214.41	958,500
2022-10-28	234.86	240.54	234.60	239.96	215.47	862,900
2022-10-27	233.58	236.34	233.00	234.43	210.51	972,100
2022-10-26	235.01	236.00	231.79	232.79	209.04	875,900
2022-10-25	232.99	234.34	231.94	234.12	210.23	1,069,800
2022-10-24	230.00	232.95	229.89	231.96	208.29	653,200
2022-10-21	224.64	228.45	223.52	228.22	204.93	705,200
2022-10-20	226.84	227.11	223.85	224.74	201.81	626,100
2022-10-19	227.48	228.46	224.06	226.26	203.17	913,300
2022-10-18	227.59	228.48	225.60	227.31	204.12	1,013,900
2022-10-17	224.16	225.97	223.97	225.72	202.69	754,800
2022-10-14	228.32	228.32	221.77	222.71	199.98	854,500
2022-10-13	222.23	228.72	221.04	227.80	204.56	807,700
2022-10-12	225.93	227.39	224.48	224.53	201.62	943,700
2022-10-11	223.51	226.74	223.32	225.46	202.45	839,400
2022-10-10	221.52	224.24	221.21	223.55	200.74	594,500
2022-10-07	220.69	221.56	219.17	220.52	198.02	947,300
2022-10-06	224.83	226.48	219.76	220.65	198.13	755,500
2022-10-05	225.33	226.67	221.92	225.09	202.12	835,600
2022-10-04	225.32	228.22	224.32	225.67	202.64	949,800
2022-10-03	222.07	225.27	220.27	224.56	201.65	1,183,200
2022-09-30	224.13	224.67	220.12	220.47	197.97	1,252,800
2022-09-29	225.99	226.94	222.40	223.80	200.96	846,300
2022-09-28	222.69	227.54	220.45	226.30	203.21	839,600
2022-09-27	224.82	226.45	220.20	221.43	198.84	789,800

← NewerPage 17 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.