Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	162.21	162.59	161.15	161.43	140.95	682,500
2021-04-22	162.99	163.41	161.57	162.24	141.65	825,900
2021-04-21	162.79	163.99	162.79	162.94	142.27	929,800
2021-04-20	160.65	163.19	160.28	162.19	141.61	836,500
2021-04-19	161.01	161.61	159.52	160.98	140.55	772,000
2021-04-16	161.31	161.53	160.12	160.99	140.56	1,260,700
2021-04-15	161.00	161.35	159.58	160.90	140.48	1,079,600
2021-04-14	158.86	159.04	156.87	158.19	138.12	889,300
2021-04-13	158.55	159.65	158.18	158.82	138.67	1,136,700
2021-04-12	159.56	160.29	158.97	159.60	139.35	942,700
2021-04-09	160.63	160.81	158.62	159.50	139.26	714,200
2021-04-08	160.50	161.06	159.40	160.11	139.79	995,300
2021-04-07	161.00	161.36	159.91	160.57	140.20	771,800
2021-04-06	159.60	161.55	159.23	160.76	140.36	941,500
2021-04-05	158.97	161.34	158.56	159.35	139.13	979,700
2021-04-01	158.19	159.52	156.28	158.76	138.62	932,200
2021-03-31	158.39	159.70	157.68	158.16	138.09	1,170,700
2021-03-30	160.90	161.56	158.43	158.86	138.70	1,019,300
2021-03-29	158.80	161.71	158.65	161.13	140.69	818,600
2021-03-26	157.38	159.29	156.55	159.27	139.06	676,500
2021-03-25	157.81	158.61	156.18	157.04	137.11	937,200
2021-03-24	156.05	158.25	154.92	157.26	137.31	977,400
2021-03-23	156.58	157.24	155.85	156.92	137.01	690,000
2021-03-22	154.09	156.62	153.94	156.38	136.54	801,700
2021-03-19	156.65	156.95	154.65	154.70	135.07	1,455,300
2021-03-18	154.04	156.46	154.00	156.07	136.27	673,000
2021-03-17	155.47	155.86	153.69	154.56	134.95	995,800
2021-03-16	153.75	154.27	152.63	153.49	134.01	916,400
2021-03-15	153.37	153.53	151.28	153.32	133.87	773,400
2021-03-12	152.45	152.88	151.21	152.44	133.10	756,700
2021-03-11	151.86	153.10	151.53	151.90	132.63	959,300
2021-03-10	150.28	153.51	149.05	152.65	133.28	1,121,100
2021-03-09	151.77	153.22	150.50	150.56	131.46	953,000
2021-03-08	151.30	154.62	150.06	151.79	132.53	1,112,900
2021-03-05	146.69	150.81	146.06	150.38	131.30	1,031,700
2021-03-04	144.85	149.10	144.46	146.09	127.55	1,251,100
2021-03-03	145.27	145.81	144.25	144.37	126.05	1,101,000
2021-03-02	145.10	146.48	143.58	145.35	126.91	969,600
2021-03-01	146.18	147.91	144.72	145.19	126.77	1,177,200
2021-02-26	148.05	148.93	145.56	145.65	127.17	1,053,900
2021-02-25	147.44	149.14	147.29	147.57	128.85	1,589,800
2021-02-24	147.97	148.50	147.12	147.57	128.85	774,700
2021-02-23	149.05	150.46	147.10	147.98	129.20	1,477,900
2021-02-22	149.10	149.10	146.50	148.25	129.44	862,100
2021-02-19	153.12	153.57	148.75	148.85	129.96	1,166,000
2021-02-18	149.81	153.86	149.81	152.99	133.58	1,385,900
2021-02-17	150.93	152.46	150.85	151.29	131.39	864,800
2021-02-16	151.22	152.32	150.15	151.38	131.47	1,197,600
2021-02-12	149.85	151.76	149.69	151.38	131.47	785,700
2021-02-11	149.58	150.78	149.45	150.42	130.64	871,400
2021-02-10	150.32	150.65	149.22	150.00	130.27	883,400
2021-02-09	149.21	151.26	149.15	149.62	129.94	1,090,000
2021-02-08	151.25	151.37	147.33	149.33	129.69	2,026,200
2021-02-05	147.90	149.40	146.59	146.60	127.32	825,500
2021-02-04	147.86	150.00	145.31	147.22	127.86	1,273,000
2021-02-03	147.10	147.78	145.57	146.58	127.30	889,800
2021-02-02	145.75	148.48	145.19	147.12	127.77	1,001,900
2021-02-01	145.65	146.37	144.62	145.11	126.02	848,100
2021-01-29	147.35	149.71	145.32	145.44	126.31	1,366,600
2021-01-28	146.41	149.26	146.10	148.21	128.72	1,220,800

← NewerPage 24 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.