Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	180.28	182.24	179.81	180.28	158.14	824,400
2021-07-19	179.62	181.26	178.06	179.43	157.40	1,037,800
2021-07-16	179.83	180.58	179.22	179.99	157.89	852,600
2021-07-15	177.20	179.65	177.20	179.49	157.45	565,500
2021-07-14	176.03	178.01	175.50	177.57	155.77	669,800
2021-07-13	176.40	177.09	175.28	175.93	154.33	755,600
2021-07-12	176.40	176.87	175.33	176.82	155.11	794,100
2021-07-09	176.55	177.21	176.10	176.75	155.05	779,400
2021-07-08	175.91	177.50	174.99	175.79	154.20	976,400
2021-07-07	175.08	178.36	174.94	176.57	154.89	1,338,800
2021-07-06	174.11	175.42	173.00	175.10	153.60	879,200
2021-07-02	174.33	174.91	173.65	174.00	152.63	661,100
2021-07-01	174.21	175.46	173.44	173.70	152.37	875,400
2021-06-30	172.00	174.40	171.90	174.18	152.79	1,235,400
2021-06-29	174.18	174.88	171.52	172.00	150.88	998,800
2021-06-28	175.15	175.86	173.86	174.54	153.11	762,200
2021-06-25	172.55	175.33	171.97	175.12	153.62	1,778,500
2021-06-24	170.10	173.62	169.49	172.39	151.22	1,959,600
2021-06-23	171.63	171.77	170.33	170.37	149.45	803,600
2021-06-22	172.84	173.56	172.09	172.27	151.12	615,100
2021-06-21	171.44	172.33	171.18	172.24	151.09	856,900
2021-06-18	172.53	172.53	170.37	170.49	149.56	1,333,200
2021-06-17	172.67	173.76	171.54	173.51	152.20	502,500
2021-06-16	175.14	175.27	172.54	172.67	151.47	667,200
2021-06-15	174.81	175.07	173.86	174.85	153.38	434,400
2021-06-14	174.41	174.67	172.95	174.67	153.22	618,500
2021-06-11	175.08	175.08	173.40	174.80	153.34	443,500
2021-06-10	172.79	174.66	172.79	174.38	152.97	580,100
2021-06-09	173.11	173.59	172.54	172.86	151.63	553,900
2021-06-08	174.29	174.29	173.08	173.58	152.27	552,600
2021-06-07	175.40	175.40	172.81	173.99	152.63	648,600
2021-06-04	174.86	175.55	174.22	174.90	153.42	599,100
2021-06-03	173.26	174.63	172.66	174.54	153.11	758,100
2021-06-02	173.27	174.22	172.73	173.54	152.23	767,800
2021-06-01	173.66	174.60	171.87	172.65	151.45	752,200
2021-05-28	173.52	174.22	173.02	173.05	151.80	871,100
2021-05-27	174.30	174.91	173.01	173.45	152.15	1,026,000
2021-05-26	174.38	175.23	173.78	174.30	152.90	814,800
2021-05-25	174.08	174.75	172.28	174.72	153.27	766,600
2021-05-24	174.01	175.09	173.75	174.10	152.72	725,500
2021-05-21	173.58	174.74	173.26	173.76	152.42	904,500
2021-05-20	171.61	174.16	171.47	173.09	151.84	1,006,600
2021-05-19	172.18	173.08	171.12	172.28	150.42	998,800
2021-05-18	172.32	174.23	172.32	172.79	150.87	1,372,400
2021-05-17	171.23	173.83	170.71	172.49	150.60	1,123,000
2021-05-14	172.05	173.64	171.11	171.11	149.40	840,300
2021-05-13	167.26	172.54	167.10	171.60	149.83	1,462,700
2021-05-12	169.05	169.52	167.44	167.60	146.33	1,071,400
2021-05-11	171.83	172.16	168.41	168.92	147.49	986,700
2021-05-10	168.86	171.14	168.78	170.31	148.70	1,385,200
2021-05-07	168.63	169.13	167.40	168.49	147.11	780,900
2021-05-06	169.28	170.79	167.92	168.63	147.23	951,100
2021-05-05	166.72	168.92	166.57	168.36	147.00	960,300
2021-05-04	166.89	167.93	165.76	166.91	145.73	1,261,000
2021-05-03	164.70	167.80	164.27	166.74	145.58	1,125,400
2021-04-30	163.92	164.99	163.16	164.30	143.45	1,191,000
2021-04-29	160.02	165.50	159.51	164.22	143.38	1,609,000
2021-04-28	159.26	160.95	158.50	158.86	138.70	1,320,900
2021-04-27	159.09	159.45	157.94	158.71	138.57	1,063,100
2021-04-26	161.64	161.64	158.81	159.03	138.85	762,000

← NewerPage 23 of 79 · 4,731 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.