Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	137.91	139.46	136.48	137.83	119.06	710,800
2020-10-28	140.62	141.84	138.12	138.20	119.38	858,300
2020-10-27	144.62	144.87	142.36	142.50	123.10	825,100
2020-10-26	145.89	145.89	143.18	144.20	124.57	610,600
2020-10-23	146.40	146.67	145.82	146.34	126.41	383,700
2020-10-22	145.92	146.08	144.46	145.44	125.64	442,500
2020-10-21	146.39	147.32	145.08	145.58	125.76	688,600
2020-10-20	148.64	149.21	146.73	146.88	126.88	434,700
2020-10-19	150.60	150.75	147.26	147.50	127.42	614,200
2020-10-16	150.93	151.65	149.81	149.92	129.51	912,200
2020-10-15	148.57	150.84	148.09	150.42	129.94	579,600
2020-10-14	148.51	150.23	148.26	149.47	129.12	577,000
2020-10-13	147.42	149.36	147.13	148.85	128.58	574,300
2020-10-12	147.02	148.97	146.53	148.08	127.92	601,600
2020-10-09	144.25	146.41	143.85	145.63	125.80	612,700
2020-10-08	143.16	144.16	142.68	143.51	123.97	474,300
2020-10-07	142.02	144.08	141.75	143.41	123.88	615,300
2020-10-06	143.42	143.76	141.09	141.56	122.29	680,300
2020-10-05	143.18	144.14	142.62	143.77	124.19	432,700
2020-10-02	143.50	144.05	142.09	142.92	123.46	535,700
2020-10-01	143.49	144.52	141.71	143.93	124.33	759,700
2020-09-30	141.43	144.40	141.22	143.34	123.82	798,500
2020-09-29	142.30	142.78	140.30	141.19	121.97	735,300
2020-09-28	140.31	141.92	139.65	140.41	121.29	589,900
2020-09-25	137.16	139.56	136.50	139.52	120.52	684,900
2020-09-24	134.53	137.91	134.52	137.66	118.92	963,900
2020-09-23	138.06	138.49	134.00	134.34	116.05	1,083,900
2020-09-22	136.98	138.31	136.54	137.43	118.72	623,000
2020-09-21	138.00	138.67	135.01	137.00	118.35	1,291,200
2020-09-18	140.87	141.52	138.12	138.92	120.00	1,567,900
2020-09-17	142.55	142.55	139.56	140.50	121.37	857,700
2020-09-16	145.25	146.08	143.16	143.19	123.69	629,200
2020-09-15	144.68	146.37	143.75	144.34	124.69	882,200
2020-09-14	146.15	146.80	144.48	144.50	124.83	585,600
2020-09-11	145.45	146.90	145.10	145.50	125.69	484,400
2020-09-10	147.39	147.87	144.93	145.15	125.39	694,900
2020-09-09	146.78	149.06	146.63	147.72	127.61	624,200
2020-09-08	148.57	149.10	145.18	145.52	125.71	924,300
2020-09-04	148.88	149.57	146.26	148.80	128.54	779,500
2020-09-03	149.74	152.18	146.99	148.36	128.16	861,800
2020-09-02	148.01	150.61	148.01	149.42	129.08	773,200
2020-09-01	148.64	148.75	146.62	148.42	128.21	644,400
2020-08-31	148.82	149.60	148.46	148.64	128.40	682,400
2020-08-28	148.91	149.27	147.19	149.20	128.89	407,000
2020-08-27	149.91	150.67	148.57	148.70	128.45	646,500
2020-08-26	148.38	149.48	147.29	149.15	128.84	1,042,500
2020-08-25	149.70	149.70	147.97	148.67	128.43	503,600
2020-08-24	148.00	149.20	147.15	148.84	128.57	436,800
2020-08-21	148.03	148.28	146.74	147.43	127.36	707,400
2020-08-20	146.54	148.89	146.34	147.74	127.62	1,241,200
2020-08-19	148.45	148.98	147.63	147.76	126.95	1,220,100
2020-08-18	148.19	150.28	147.33	149.59	128.52	1,046,300
2020-08-17	146.33	148.89	145.82	148.33	127.44	863,900
2020-08-14	146.47	146.93	145.71	146.07	125.49	514,000
2020-08-13	146.50	146.99	145.43	146.57	125.92	734,900
2020-08-12	142.97	146.73	142.50	146.02	125.45	878,700
2020-08-11	144.40	144.50	141.89	142.51	122.44	998,400
2020-08-10	144.28	144.75	143.53	143.92	123.65	561,600
2020-08-07	143.01	144.32	142.76	143.92	123.65	671,900
2020-08-06	141.82	143.75	141.73	143.67	123.43	618,000

← NewerPage 26 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.