Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	148.99	149.51	145.61	146.19	126.96	1,251,800
2021-01-26	147.57	149.90	145.64	149.52	129.85	1,167,100
2021-01-25	147.85	150.07	146.96	147.53	128.13	1,114,400
2021-01-22	148.85	149.58	147.73	148.20	128.71	643,200
2021-01-21	150.00	150.00	148.25	148.98	129.39	826,500
2021-01-20	148.80	149.75	147.60	149.63	129.95	872,800
2021-01-19	149.05	150.35	148.18	148.75	129.19	790,300
2021-01-15	147.09	149.49	146.88	148.46	128.93	1,193,700
2021-01-14	150.31	150.63	147.34	147.42	128.03	836,700
2021-01-13	149.35	151.78	148.95	149.92	130.20	709,700
2021-01-12	149.63	150.75	148.28	149.38	129.73	621,700
2021-01-11	151.85	152.43	149.83	150.11	130.37	613,700
2021-01-08	151.46	152.34	150.85	152.03	132.03	552,600
2021-01-07	151.24	152.32	150.24	151.17	131.29	600,000
2021-01-06	151.81	153.93	150.91	151.26	131.37	835,800
2021-01-05	150.98	151.54	149.51	150.73	130.91	678,500
2021-01-04	153.01	153.42	149.59	150.90	131.05	861,600
2020-12-31	150.39	152.54	149.51	152.33	132.30	479,300
2020-12-30	151.51	152.00	150.37	150.53	130.73	387,600
2020-12-29	152.49	152.97	151.23	151.44	131.52	518,700
2020-12-28	151.16	151.89	150.43	151.80	131.83	432,900
2020-12-24	149.30	150.18	148.84	149.95	130.23	188,200
2020-12-23	149.48	150.29	149.17	149.45	129.79	580,100
2020-12-22	149.41	149.66	148.20	148.62	129.07	560,000
2020-12-21	149.01	150.44	146.85	149.66	129.98	846,100
2020-12-18	151.89	152.35	150.13	150.88	131.04	1,717,300
2020-12-17	151.10	152.79	150.35	151.61	131.67	797,100
2020-12-16	150.16	151.67	149.47	150.28	130.51	743,500
2020-12-15	149.51	150.82	149.22	150.23	130.47	689,100
2020-12-14	149.57	151.58	149.04	149.14	129.52	579,600
2020-12-11	148.99	150.20	148.98	149.11	129.50	613,700
2020-12-10	152.33	152.81	149.68	149.70	130.01	899,800
2020-12-09	150.45	152.70	149.10	152.14	132.13	1,179,100
2020-12-08	149.10	151.70	148.84	150.63	130.82	814,300
2020-12-07	151.80	152.71	148.68	149.72	130.03	879,900
2020-12-04	150.00	151.10	149.88	150.87	131.03	1,002,500
2020-12-03	149.00	150.19	148.88	149.83	130.12	719,400
2020-12-02	150.04	151.79	148.45	149.25	129.62	1,094,700
2020-12-01	149.00	150.13	148.09	150.04	130.31	1,325,500
2020-11-30	147.40	148.03	146.23	147.89	128.44	1,507,400
2020-11-27	148.44	148.45	146.40	148.05	128.58	1,252,900
2020-11-25	148.42	149.33	147.81	148.15	128.66	1,565,300
2020-11-24	147.60	148.87	147.12	148.21	128.72	2,261,500
2020-11-23	147.48	148.35	146.31	146.83	127.52	657,000
2020-11-20	149.09	149.36	147.03	147.78	128.34	600,600
2020-11-19	149.08	149.91	147.64	149.40	129.75	659,400
2020-11-18	153.51	154.39	150.56	150.64	130.13	678,200
2020-11-17	154.52	154.97	152.60	152.93	132.11	701,000
2020-11-16	154.95	155.49	153.79	155.12	134.00	783,900
2020-11-13	154.07	154.32	152.24	154.00	133.03	580,400
2020-11-12	153.99	154.18	151.90	153.56	132.65	584,500
2020-11-11	152.93	153.83	151.55	153.66	132.74	697,200
2020-11-10	150.18	153.56	149.46	152.26	131.53	987,700
2020-11-09	152.57	154.49	149.61	149.72	129.33	1,168,400
2020-11-06	148.90	150.73	146.81	149.40	129.06	1,354,900
2020-11-05	145.58	146.28	143.85	144.60	124.91	923,600
2020-11-04	143.80	146.59	143.12	143.94	124.34	985,000
2020-11-03	141.82	144.56	141.76	142.72	123.29	569,800
2020-11-02	139.66	142.00	139.18	140.78	121.61	1,266,100
2020-10-30	137.13	138.21	135.83	137.46	118.74	783,900

← NewerPage 25 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.