Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	178.53	180.64	177.74	179.50	158.25	1,523,000
2021-10-11	177.68	178.96	177.22	178.21	157.12	849,500
2021-10-08	178.15	178.80	177.03	177.75	156.71	639,200
2021-10-07	179.12	181.03	177.44	178.05	156.98	1,367,100
2021-10-06	174.23	178.93	173.55	178.55	157.42	1,345,000
2021-10-05	172.68	175.82	171.65	174.47	153.82	1,099,000
2021-10-04	171.18	172.93	169.73	171.56	151.25	1,120,900
2021-10-01	170.01	171.68	168.72	170.78	150.57	814,500
2021-09-30	172.65	172.83	169.24	169.25	149.22	795,200
2021-09-29	169.20	172.76	169.17	171.90	151.55	748,700
2021-09-28	170.50	170.91	167.80	168.68	148.71	830,500
2021-09-27	173.75	175.05	170.63	170.90	150.67	694,900
2021-09-24	173.58	175.13	173.09	174.04	153.44	817,200
2021-09-23	172.79	174.67	172.36	173.07	152.58	741,200
2021-09-22	172.80	173.22	170.69	172.39	151.99	768,700
2021-09-21	173.95	174.77	171.62	171.78	151.45	662,100
2021-09-20	174.32	175.23	171.89	173.43	152.90	629,000
2021-09-17	175.04	176.21	174.67	175.07	154.35	1,278,400
2021-09-16	175.14	176.29	173.79	175.56	154.78	498,700
2021-09-15	174.29	176.28	174.22	175.08	154.36	516,300
2021-09-14	175.47	175.95	174.10	174.55	153.89	648,100
2021-09-13	175.57	177.27	175.36	175.48	154.71	475,800
2021-09-10	175.32	175.85	174.29	175.06	154.34	570,600
2021-09-09	176.58	176.68	175.00	175.40	154.64	623,500
2021-09-08	173.72	176.75	173.29	176.63	155.72	744,600
2021-09-07	177.93	177.93	173.63	173.73	153.17	687,300
2021-09-03	178.17	178.35	176.81	177.99	156.92	462,900
2021-09-02	178.30	179.17	177.43	178.22	157.13	545,900
2021-09-01	178.25	178.55	176.77	178.22	157.13	526,100
2021-08-31	176.39	178.00	176.20	177.70	156.67	1,127,900
2021-08-30	175.27	177.49	175.27	176.53	155.64	597,000
2021-08-27	175.67	176.29	174.66	175.63	154.84	570,300
2021-08-26	175.14	175.83	174.47	175.11	154.38	518,600
2021-08-25	175.79	176.23	175.05	175.60	154.82	549,800
2021-08-24	178.73	178.83	176.10	176.14	155.29	1,053,800
2021-08-23	180.00	180.41	178.69	178.75	157.59	755,300
2021-08-20	180.25	181.08	179.13	180.03	158.72	631,300
2021-08-19	177.66	181.15	177.60	180.25	158.91	531,400
2021-08-18	181.73	181.93	179.35	179.51	157.47	706,700
2021-08-17	181.43	182.71	180.85	182.13	159.77	691,800
2021-08-16	179.65	181.23	179.65	181.16	158.92	471,800
2021-08-13	178.15	179.73	178.12	179.40	157.37	624,300
2021-08-12	179.22	179.24	177.41	177.64	155.83	667,800
2021-08-11	179.17	179.88	178.40	178.67	156.73	518,700
2021-08-10	178.79	179.37	178.18	178.96	156.99	557,600
2021-08-09	178.59	179.27	178.14	178.47	156.56	422,200
2021-08-06	179.20	179.78	178.14	178.59	156.66	444,800
2021-08-05	179.00	179.83	178.42	178.75	156.80	648,400
2021-08-04	180.00	180.08	178.04	178.16	156.28	626,500
2021-08-03	178.45	180.18	178.15	179.85	157.77	546,500
2021-08-02	179.55	179.55	177.71	178.41	156.50	701,500
2021-07-30	178.65	179.78	178.16	178.88	156.92	788,400
2021-07-29	175.25	179.29	174.20	178.52	156.60	1,138,900
2021-07-28	178.63	179.07	175.40	176.50	154.83	1,075,800
2021-07-27	177.79	179.76	177.62	179.24	157.23	901,600
2021-07-26	179.02	179.41	177.85	178.00	156.14	719,200
2021-07-23	177.11	179.41	176.79	179.26	157.25	563,100
2021-07-22	177.48	178.20	176.64	176.91	155.19	555,200
2021-07-21	180.70	180.77	177.91	178.02	156.16	569,200
2021-07-20	180.28	182.24	179.81	180.28	158.14	824,400

← NewerPage 22 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.