Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	218.00	218.98	214.22	215.16	192.34	2,047,000
2022-06-29	219.04	220.43	218.14	218.91	195.69	1,699,900
2022-06-28	221.17	222.49	217.75	218.42	195.25	1,058,900
2022-06-27	220.90	222.65	219.52	220.96	197.52	1,050,200
2022-06-24	218.00	221.00	217.22	220.96	197.52	1,154,300
2022-06-23	216.03	219.12	215.03	218.11	194.97	804,300
2022-06-22	213.97	216.83	211.96	214.90	192.10	991,800
2022-06-21	208.03	215.88	208.03	215.07	192.26	1,187,100
2022-06-17	202.89	206.49	202.45	206.03	184.18	2,002,100
2022-06-16	204.00	206.39	201.63	202.26	180.81	1,022,000
2022-06-15	207.68	210.22	204.79	206.19	184.32	955,900
2022-06-14	211.53	211.94	205.09	206.79	184.85	1,185,600
2022-06-13	211.15	212.98	209.40	210.06	187.78	1,468,500
2022-06-10	207.65	214.58	206.79	213.35	190.72	1,447,500
2022-06-09	210.96	212.75	209.36	209.45	187.23	769,800
2022-06-08	210.89	212.12	209.76	210.55	188.22	597,100
2022-06-07	209.15	211.86	209.15	211.77	189.31	825,500
2022-06-06	210.06	211.98	209.54	211.41	188.98	753,200
2022-06-03	208.35	209.94	207.29	209.18	186.99	722,900
2022-06-02	209.97	210.07	204.50	209.23	187.04	1,005,000
2022-06-01	212.00	212.30	207.80	209.69	187.45	1,035,300
2022-05-31	212.11	213.04	208.27	211.71	189.25	1,493,100
2022-05-27	209.60	212.61	209.39	212.61	190.06	917,000
2022-05-26	211.62	213.35	209.28	209.54	187.31	1,161,100
2022-05-25	213.45	213.76	210.39	211.43	189.00	1,174,300
2022-05-24	210.32	213.78	209.75	213.45	190.81	859,700
2022-05-23	209.56	210.81	207.56	209.25	187.05	976,300
2022-05-20	206.47	207.66	202.88	206.98	185.02	1,320,100
2022-05-19	204.46	206.79	201.42	205.12	183.36	1,635,400
2022-05-18	224.72	225.09	207.14	207.69	184.85	1,749,200
2022-05-17	228.83	229.00	222.25	225.41	200.63	1,247,100
2022-05-16	227.14	229.64	225.58	229.32	204.11	1,061,800
2022-05-13	223.36	226.26	221.34	225.91	201.07	1,842,100
2022-05-12	224.00	225.84	221.01	222.53	198.06	1,397,900
2022-05-11	222.23	227.34	222.13	224.63	199.93	1,003,600
2022-05-10	223.73	225.87	221.85	223.15	198.61	1,426,900
2022-05-09	224.75	226.80	222.31	223.20	198.66	1,269,100
2022-05-06	223.02	226.88	223.02	226.05	201.19	1,445,900
2022-05-05	224.50	227.18	222.70	223.84	199.23	1,419,600
2022-05-04	220.15	225.48	220.15	225.33	200.55	1,287,000
2022-05-03	218.06	221.80	218.06	220.07	195.87	1,466,400
2022-05-02	226.73	228.00	215.76	217.53	193.61	1,635,000
2022-04-29	227.17	229.21	225.54	225.77	200.95	1,366,000
2022-04-28	228.25	228.59	222.74	227.98	202.91	1,376,300
2022-04-27	221.32	224.48	219.43	222.24	197.80	1,386,900
2022-04-26	224.71	226.23	219.98	220.13	195.93	1,187,100
2022-04-25	224.14	225.71	221.07	224.98	200.24	1,308,100
2022-04-22	228.78	229.80	223.96	224.14	199.49	1,163,000
2022-04-21	229.45	231.60	228.07	228.79	203.63	861,200
2022-04-20	226.93	231.00	226.93	229.68	204.43	890,100
2022-04-19	224.16	227.39	224.02	226.98	202.02	880,200
2022-04-18	225.50	227.22	223.80	224.41	199.74	658,400
2022-04-14	226.31	228.46	225.01	225.98	201.13	850,600
2022-04-13	225.72	227.49	223.05	225.58	200.78	873,900
2022-04-12	224.04	227.68	222.53	226.02	201.17	1,258,500
2022-04-11	224.93	226.45	222.69	223.93	199.31	746,600
2022-04-08	223.14	224.75	220.87	223.72	199.12	1,073,300
2022-04-07	221.95	223.45	221.41	222.71	198.22	1,101,500
2022-04-06	218.99	221.81	218.51	221.75	197.37	1,203,300
2022-04-05	216.41	221.50	216.41	218.41	194.39	923,000

← NewerPage 19 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.