Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	223.20	226.81	222.14	223.78	200.95	955,700
2022-09-23	224.25	225.08	221.56	223.94	201.09	723,700
2022-09-22	223.32	226.88	222.81	225.52	202.51	760,500
2022-09-21	223.19	226.65	223.19	223.41	200.61	755,200
2022-09-20	221.47	223.07	220.42	222.47	199.77	850,100
2022-09-19	219.39	223.19	218.64	222.87	200.13	673,900
2022-09-16	218.72	220.66	218.70	219.89	197.45	1,306,200
2022-09-15	221.60	221.60	217.68	219.62	197.21	1,127,100
2022-09-14	222.26	223.23	220.90	221.75	199.12	735,100
2022-09-13	225.29	226.76	222.10	222.90	200.16	958,500
2022-09-12	226.72	227.94	225.77	227.18	204.00	650,600
2022-09-09	225.77	228.09	224.58	226.25	203.16	714,000
2022-09-08	226.14	227.14	223.17	225.48	202.47	748,500
2022-09-07	222.65	228.64	222.65	228.25	204.96	858,500
2022-09-06	226.02	226.87	222.34	222.75	200.02	994,400
2022-09-02	228.39	229.73	223.40	224.05	201.19	720,500
2022-09-01	223.96	227.59	222.16	227.56	204.34	877,100
2022-08-31	225.68	228.80	224.65	224.67	201.74	850,500
2022-08-30	227.12	228.29	225.73	226.21	203.13	549,400
2022-08-29	227.15	229.13	225.51	227.89	204.64	757,700
2022-08-26	232.77	233.23	228.34	228.67	205.34	512,400
2022-08-25	233.61	233.68	231.27	233.36	209.55	543,100
2022-08-24	233.33	234.56	232.33	233.38	209.57	741,300
2022-08-23	231.10	232.82	230.55	232.56	208.83	1,010,800
2022-08-22	232.46	233.61	230.33	231.42	207.81	607,700
2022-08-19	231.26	234.28	230.51	233.18	209.39	916,800
2022-08-18	229.59	231.21	229.02	230.65	207.11	568,500
2022-08-17	230.70	231.54	230.10	230.48	206.03	445,400
2022-08-16	229.51	231.94	229.51	230.72	206.25	603,900
2022-08-15	225.06	230.73	225.06	230.32	205.89	1,131,200
2022-08-12	225.66	226.30	223.89	225.76	201.81	690,700
2022-08-11	227.00	227.75	224.91	225.18	201.29	767,100
2022-08-10	229.00	229.14	225.17	226.46	202.44	629,900
2022-08-09	227.04	228.93	226.70	228.29	204.07	562,100
2022-08-08	227.37	227.99	225.60	226.34	202.33	523,700
2022-08-05	225.19	227.22	222.95	227.11	203.02	670,100
2022-08-04	227.77	228.36	225.05	225.24	201.35	648,600
2022-08-03	228.18	228.60	225.83	228.12	203.92	931,800
2022-08-02	230.84	231.96	228.79	229.16	204.85	1,282,000
2022-08-01	227.54	230.96	227.34	229.78	205.41	873,400
2022-07-29	224.92	231.56	224.81	227.96	203.78	1,532,700
2022-07-28	220.17	224.60	219.57	224.27	200.48	1,227,800
2022-07-27	217.93	218.53	214.43	218.23	195.08	1,116,000
2022-07-26	215.98	218.28	215.11	218.01	194.88	1,116,000
2022-07-25	216.46	217.91	215.70	216.86	193.86	910,200
2022-07-22	216.56	216.82	214.85	215.92	193.02	837,300
2022-07-21	215.46	216.92	214.69	215.91	193.01	720,300
2022-07-20	216.25	217.01	214.09	215.38	192.53	707,800
2022-07-19	216.19	216.80	215.26	216.11	193.19	643,800
2022-07-18	216.15	216.95	214.37	215.06	192.25	973,000
2022-07-15	219.20	219.20	216.02	216.80	193.80	703,000
2022-07-14	215.71	218.16	215.44	217.87	194.76	596,400
2022-07-13	219.47	221.77	219.29	219.78	196.47	886,700
2022-07-12	220.50	222.52	219.08	220.13	196.78	769,900
2022-07-11	219.73	222.31	219.73	220.50	197.11	582,500
2022-07-08	220.93	221.85	219.14	219.79	196.48	670,600
2022-07-07	220.49	221.14	217.94	219.93	196.60	963,100
2022-07-06	218.99	221.81	218.85	220.64	197.24	1,279,400
2022-07-05	220.20	221.27	215.47	218.34	195.18	822,200
2022-07-01	215.39	221.16	214.70	221.00	197.56	1,107,500

← NewerPage 18 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.