Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	144.52	144.90	141.96	142.27	122.23	709,500
2020-08-04	144.32	145.70	144.14	144.30	123.97	974,000
2020-08-03	145.33	146.31	144.37	144.94	124.52	1,060,100
2020-07-31	144.97	145.47	143.41	145.41	124.93	1,757,100
2020-07-30	145.04	145.68	144.15	145.29	124.82	774,000
2020-07-29	145.68	146.65	145.27	145.81	125.27	863,900
2020-07-28	146.00	146.83	145.19	145.73	125.20	919,400
2020-07-27	145.96	146.73	144.41	146.29	125.68	879,600
2020-07-24	147.03	147.61	144.96	145.68	125.16	1,162,200
2020-07-23	143.00	146.55	142.41	146.33	125.72	2,281,200
2020-07-22	137.11	138.47	136.20	138.46	118.96	1,589,500
2020-07-21	135.71	138.27	135.67	137.31	117.97	1,162,500
2020-07-20	136.24	136.52	134.68	135.51	116.42	1,080,100
2020-07-17	134.38	137.16	133.91	136.40	117.19	2,708,300
2020-07-16	132.48	135.51	132.15	134.45	115.51	1,614,800
2020-07-15	132.87	133.53	131.46	132.00	113.41	1,155,600
2020-07-14	127.57	131.95	127.41	131.80	113.23	1,856,600
2020-07-13	128.37	128.93	127.58	127.88	109.87	1,248,700
2020-07-10	126.35	127.99	125.89	127.75	109.76	661,400
2020-07-09	128.09	128.22	126.06	126.75	108.90	811,000
2020-07-08	128.98	129.50	127.17	128.52	110.42	1,024,400
2020-07-07	129.00	129.92	128.58	129.25	111.04	1,097,000
2020-07-06	131.52	131.52	128.57	129.45	111.22	986,000
2020-07-02	131.05	131.68	129.20	129.86	111.57	1,287,400
2020-07-01	129.77	130.99	129.49	130.12	111.79	1,292,300
2020-06-30	128.25	130.35	127.89	129.62	111.36	2,200,300
2020-06-29	126.16	128.26	125.50	127.61	109.64	797,700
2020-06-26	128.75	129.47	125.62	125.85	108.12	1,539,300
2020-06-25	127.55	128.82	126.68	128.67	110.55	1,112,300
2020-06-24	129.30	129.94	126.93	127.98	109.95	969,300
2020-06-23	132.19	132.54	130.01	130.25	111.90	1,072,500
2020-06-22	129.52	131.44	129.41	130.56	112.17	993,100
2020-06-19	133.04	133.65	129.40	129.45	111.22	3,316,100
2020-06-18	131.64	132.97	131.37	132.54	113.87	595,500
2020-06-17	132.95	133.46	131.92	132.28	113.65	910,400
2020-06-16	132.54	133.18	130.59	132.58	113.90	789,500
2020-06-15	127.26	130.20	126.00	130.13	111.80	1,183,100
2020-06-12	130.73	131.35	127.63	129.11	110.92	1,085,800
2020-06-11	134.52	135.31	129.07	129.09	110.91	1,189,700
2020-06-10	134.03	135.71	132.78	135.32	116.26	1,352,300
2020-06-09	135.40	135.40	132.86	133.34	114.56	1,276,900
2020-06-08	134.66	135.75	133.39	135.67	116.56	1,987,700
2020-06-05	134.05	136.28	133.29	135.44	116.36	1,304,500
2020-06-04	133.82	135.07	132.47	133.43	114.64	1,133,400
2020-06-03	137.62	137.95	134.18	134.22	115.31	981,000
2020-06-02	136.21	137.20	135.26	137.18	117.86	2,057,600
2020-06-01	135.87	137.40	134.82	136.43	117.21	746,100
2020-05-29	135.56	136.94	133.86	135.68	116.57	2,912,000
2020-05-28	134.90	136.18	133.58	135.98	116.83	1,372,700
2020-05-27	128.34	133.26	127.04	133.05	114.31	1,443,900
2020-05-26	131.75	131.87	127.83	128.27	110.20	1,719,600
2020-05-22	128.46	130.56	127.60	130.26	111.91	900,000
2020-05-21	130.20	130.46	127.15	128.03	110.00	2,597,300
2020-05-20	131.82	132.33	130.72	131.22	112.07	1,137,600
2020-05-19	131.51	132.25	129.52	130.91	111.81	1,170,600
2020-05-18	131.91	132.85	128.81	132.27	112.97	1,789,400
2020-05-15	130.90	133.47	130.05	130.38	111.36	2,602,800
2020-05-14	131.83	132.62	129.49	131.03	111.91	1,151,100
2020-05-13	132.37	133.63	130.77	131.87	112.63	803,300
2020-05-12	133.86	134.69	132.41	132.47	113.14	663,400

← NewerPage 27 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.