Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	218.32	218.39	214.11	216.52	192.71	1,046,700
2022-04-01	216.83	218.91	216.06	218.77	194.72	1,131,300
2022-03-31	216.64	218.49	216.29	216.63	192.81	1,075,300
2022-03-30	214.55	216.72	213.28	216.65	192.83	602,400
2022-03-29	214.65	215.17	212.24	214.74	191.13	895,700
2022-03-28	214.17	214.92	212.37	214.65	191.05	538,400
2022-03-25	211.80	214.84	211.72	214.37	190.80	793,700
2022-03-24	209.06	211.36	208.10	211.24	188.01	727,700
2022-03-23	208.89	210.30	206.56	207.76	184.92	652,200
2022-03-22	208.35	208.72	206.56	208.30	185.40	700,200
2022-03-21	207.33	209.65	206.39	208.36	185.45	663,000
2022-03-18	206.99	207.06	204.17	206.73	184.00	1,932,000
2022-03-17	206.47	208.39	204.93	206.71	183.98	1,077,700
2022-03-16	209.00	209.57	202.68	205.70	183.08	1,256,400
2022-03-15	207.75	208.86	204.89	208.82	185.86	931,800
2022-03-14	205.83	207.65	204.43	206.71	183.98	947,100
2022-03-11	205.42	208.16	204.61	204.69	182.18	815,400
2022-03-10	204.14	206.10	202.96	205.14	182.58	907,700
2022-03-09	206.10	207.18	202.38	204.88	182.35	1,109,900
2022-03-08	212.61	213.64	204.00	204.01	181.58	1,047,400
2022-03-07	211.07	216.36	211.07	213.38	189.92	1,672,600
2022-03-04	206.03	213.18	205.66	212.82	189.42	1,477,500
2022-03-03	208.87	210.41	207.91	208.14	185.25	939,800
2022-03-02	203.57	208.94	203.15	208.03	185.16	1,289,500
2022-03-01	202.20	206.13	201.78	204.86	182.33	1,403,600
2022-02-28	201.61	203.16	200.30	202.26	180.02	1,293,400
2022-02-25	198.51	204.59	198.02	204.32	181.85	1,080,000
2022-02-24	201.07	202.33	193.09	196.81	175.17	1,331,600
2022-02-23	202.62	203.29	201.02	202.57	180.30	920,200
2022-02-22	202.15	203.00	200.77	202.03	179.82	1,126,100
2022-02-18	201.55	203.35	200.71	202.59	180.31	1,107,000
2022-02-17	201.26	203.36	198.72	202.03	179.82	1,258,100
2022-02-16	202.62	203.99	200.40	202.65	179.57	756,100
2022-02-15	203.59	205.88	202.29	202.88	179.77	788,200
2022-02-14	205.46	205.92	200.90	203.35	180.19	1,051,900
2022-02-11	204.09	206.00	203.28	205.19	181.82	872,400
2022-02-10	202.61	204.26	202.01	203.42	180.25	1,117,500
2022-02-09	207.01	207.82	203.16	203.64	180.44	1,422,900
2022-02-08	205.46	207.21	204.08	207.00	183.42	1,166,500
2022-02-07	205.08	205.83	201.37	204.71	181.39	1,291,300
2022-02-04	203.66	205.34	201.29	202.78	179.68	1,251,400
2022-02-03	199.00	206.16	199.00	203.92	180.69	1,635,000
2022-02-02	196.31	199.34	195.98	198.54	175.92	1,406,200
2022-02-01	197.30	197.91	194.42	195.73	173.43	879,000
2022-01-31	195.74	197.63	195.00	197.07	174.62	825,000
2022-01-28	193.52	197.01	191.00	196.83	174.41	889,300
2022-01-27	195.67	197.72	192.25	194.37	172.23	1,182,000
2022-01-26	194.48	195.90	192.92	194.13	172.02	1,251,600
2022-01-25	198.44	198.96	194.28	194.77	172.58	1,552,400
2022-01-24	200.12	202.00	195.91	199.92	177.15	1,879,100
2022-01-21	201.03	202.89	199.95	200.35	177.53	1,011,400
2022-01-20	199.64	200.49	198.35	199.16	176.47	884,500
2022-01-19	199.15	201.44	198.86	199.64	176.90	1,389,400
2022-01-18	198.13	199.06	195.36	198.32	175.73	1,424,300
2022-01-14	196.70	199.91	195.43	199.53	176.80	765,900
2022-01-13	195.84	197.30	195.25	196.74	174.33	708,500
2022-01-12	194.00	196.25	193.08	195.84	173.53	784,700
2022-01-11	194.17	194.40	191.87	194.03	171.93	725,900
2022-01-10	196.21	197.69	193.44	194.64	172.47	846,200
2022-01-07	196.45	197.20	195.32	195.85	173.54	998,300

← NewerPage 20 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.