Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	197.58	198.64	196.14	196.57	174.18	710,600
2022-01-05	195.70	198.17	195.69	197.00	174.56	963,400
2022-01-04	193.38	196.18	193.09	194.86	172.66	721,600
2022-01-03	192.88	193.47	190.93	193.21	171.20	798,600
2021-12-31	190.95	194.01	190.95	193.47	171.43	538,000
2021-12-30	192.59	192.59	191.04	191.27	169.48	313,800
2021-12-29	191.01	192.70	190.50	191.82	169.97	413,400
2021-12-28	189.91	191.29	189.91	190.97	169.22	401,400
2021-12-27	188.69	189.93	188.17	189.88	168.25	282,300
2021-12-23	189.28	190.05	188.29	188.46	166.99	292,100
2021-12-22	187.98	189.20	187.28	188.87	167.36	549,500
2021-12-21	187.74	189.41	186.08	187.33	165.99	599,500
2021-12-20	186.66	188.08	185.72	187.79	166.40	568,200
2021-12-17	191.38	192.66	187.27	187.62	166.25	1,694,300
2021-12-16	189.77	192.66	189.37	192.13	170.24	958,700
2021-12-15	187.94	190.42	187.94	189.77	168.15	796,800
2021-12-14	188.95	189.42	186.85	187.69	166.31	770,600
2021-12-13	186.20	189.50	185.17	188.65	167.16	731,700
2021-12-10	184.66	186.77	183.99	186.51	165.26	659,100
2021-12-09	183.15	184.66	182.51	183.50	162.60	701,400
2021-12-08	181.95	183.51	180.58	183.22	162.35	1,010,300
2021-12-07	180.78	183.28	179.89	182.00	161.27	735,100
2021-12-06	181.19	182.01	180.27	180.70	160.12	975,300
2021-12-03	178.03	179.94	177.74	179.61	159.15	944,500
2021-12-02	176.19	178.23	175.78	176.69	156.56	921,500
2021-12-01	178.81	179.37	175.08	175.51	155.52	1,263,700
2021-11-30	178.10	179.32	176.25	177.49	157.27	3,210,300
2021-11-29	178.56	179.92	176.97	179.16	158.75	1,057,200
2021-11-26	180.43	181.77	177.47	177.92	157.65	609,500
2021-11-24	182.21	182.55	180.22	180.97	160.36	708,300
2021-11-23	181.27	183.73	181.27	182.21	161.45	1,283,700
2021-11-22	178.76	182.48	177.92	181.15	160.51	750,500
2021-11-19	181.00	181.42	178.79	179.33	158.90	1,277,700
2021-11-18	178.42	180.54	177.99	180.11	159.59	840,300
2021-11-17	177.72	179.75	177.44	179.30	158.08	645,400
2021-11-16	177.89	179.05	177.59	177.72	156.68	745,800
2021-11-15	178.09	178.48	176.62	177.47	156.46	659,100
2021-11-12	178.85	178.97	177.46	177.69	156.66	564,700
2021-11-11	179.55	179.55	177.49	178.35	157.24	433,200
2021-11-10	176.70	180.00	176.11	179.56	158.31	874,200
2021-11-09	174.28	176.20	174.09	176.18	155.33	763,800
2021-11-08	175.87	175.87	173.12	174.74	154.06	560,700
2021-11-05	175.93	177.06	174.95	175.39	154.63	900,300
2021-11-04	176.37	176.85	174.41	175.37	154.61	600,000
2021-11-03	175.51	177.00	174.89	176.56	155.66	618,400
2021-11-02	175.27	176.27	172.72	175.50	154.73	709,700
2021-11-01	175.40	176.20	173.93	174.68	154.00	753,300
2021-10-29	176.22	178.25	174.39	175.35	154.59	1,043,800
2021-10-28	178.80	181.92	178.00	179.40	158.17	1,900,900
2021-10-27	182.42	182.60	178.61	179.51	158.26	1,025,000
2021-10-26	180.88	182.32	180.22	181.71	160.20	692,400
2021-10-25	182.04	182.07	180.11	180.23	158.90	597,300
2021-10-22	180.32	182.69	180.10	182.10	160.55	481,900
2021-10-21	181.84	181.84	179.64	180.30	158.96	543,100
2021-10-20	179.90	181.02	179.73	180.19	158.86	610,500
2021-10-19	178.82	180.24	178.37	179.70	158.43	657,800
2021-10-18	179.65	179.96	178.42	178.73	157.57	743,300
2021-10-15	182.17	182.25	179.05	179.61	158.35	2,607,600
2021-10-14	181.00	182.23	179.86	182.21	160.64	844,000
2021-10-13	179.93	180.61	177.28	180.15	158.83	858,200

← NewerPage 21 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.