Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	133.13	135.19	132.92	132.95	113.55	1,087,200
2020-05-08	132.25	133.76	131.81	133.19	113.75	831,300
2020-05-07	133.12	133.31	130.39	130.53	111.48	979,200
2020-05-06	132.04	132.98	131.23	131.73	112.51	858,200
2020-05-05	131.59	132.90	129.76	131.36	112.19	1,135,600
2020-05-04	131.89	132.00	129.91	131.25	112.10	1,109,500
2020-05-01	131.44	133.75	130.37	132.54	113.20	1,153,400
2020-04-30	134.60	134.89	132.00	132.43	113.11	1,216,100
2020-04-29	134.57	134.91	132.08	134.41	114.80	1,909,900
2020-04-28	135.11	136.12	133.81	134.25	114.66	1,167,200
2020-04-27	136.55	137.68	135.10	135.11	115.39	1,318,600
2020-04-24	136.03	136.60	133.39	135.74	115.93	1,416,000
2020-04-23	140.00	142.01	135.87	136.91	116.93	2,165,200
2020-04-22	142.59	145.48	142.50	143.28	122.37	1,292,700
2020-04-21	146.24	146.24	140.75	141.62	120.95	1,235,900
2020-04-20	143.25	147.30	143.06	144.58	123.48	1,048,700
2020-04-17	147.40	147.77	143.96	146.46	125.09	1,164,300
2020-04-16	144.02	146.67	142.67	145.45	124.23	1,443,100
2020-04-15	146.12	146.75	141.78	142.60	121.79	1,715,600
2020-04-14	143.85	147.46	141.76	146.13	124.81	1,152,100
2020-04-13	143.20	144.42	141.13	142.65	121.83	1,683,900
2020-04-09	142.77	147.35	142.73	143.91	122.91	952,300
2020-04-08	141.62	144.04	140.54	142.71	121.89	779,600
2020-04-07	142.15	144.62	140.03	141.11	120.52	1,368,000
2020-04-06	143.55	144.00	138.06	141.86	121.16	1,294,800
2020-04-03	134.88	140.47	134.88	139.77	119.37	1,468,800
2020-04-02	129.82	136.49	129.79	135.73	115.92	2,134,800
2020-04-01	128.39	133.65	127.75	131.66	112.45	1,412,300
2020-03-31	136.85	138.05	132.06	132.50	113.17	2,162,800
2020-03-30	133.29	138.62	133.29	137.78	117.68	1,348,200
2020-03-27	129.04	135.51	128.81	130.84	111.75	1,521,400
2020-03-26	126.12	133.08	126.12	132.45	113.12	1,440,400
2020-03-25	123.48	130.79	121.37	126.14	107.73	2,003,600
2020-03-24	114.65	123.21	114.22	121.92	104.13	1,522,800
2020-03-23	117.75	122.46	109.88	111.43	95.170	1,917,300
2020-03-20	120.14	126.29	116.58	117.73	100.55	1,763,100
2020-03-19	116.07	127.75	115.01	121.79	104.02	1,806,400
2020-03-18	132.21	136.96	111.58	116.11	99.167	3,028,600
2020-03-17	128.44	144.59	127.81	139.10	118.80	2,678,800
2020-03-16	128.46	136.58	115.21	125.93	107.55	1,974,600
2020-03-13	140.09	140.11	131.39	139.84	119.43	1,905,000
2020-03-12	137.99	142.69	132.84	132.87	113.48	2,478,500
2020-03-11	150.13	151.82	146.82	148.77	127.06	1,076,700
2020-03-10	152.97	154.95	148.00	154.55	132.00	1,900,300
2020-03-09	150.15	154.16	148.00	151.00	128.97	1,221,600
2020-03-06	154.78	157.42	152.97	156.29	133.48	1,118,400
2020-03-05	158.83	160.36	157.03	159.00	135.80	974,100
2020-03-04	155.99	161.04	154.97	160.95	137.46	1,002,300
2020-03-03	153.11	156.57	151.57	153.49	131.09	1,342,200
2020-03-02	144.32	152.59	144.32	152.36	130.13	1,280,500
2020-02-28	149.10	149.82	141.01	143.99	122.98	2,127,600
2020-02-27	157.83	159.86	151.86	151.96	129.79	1,580,700
2020-02-26	157.32	161.75	157.30	158.38	135.27	1,144,100
2020-02-25	159.06	160.48	156.89	157.32	134.36	1,466,600
2020-02-24	159.39	160.93	158.18	158.94	135.75	1,083,600
2020-02-21	159.80	160.96	158.35	160.32	136.93	1,028,200
2020-02-20	158.80	160.36	158.40	160.11	136.75	716,700
2020-02-19	160.21	161.83	159.81	160.49	136.41	806,800
2020-02-18	159.92	160.92	159.56	160.06	136.05	1,061,600
2020-02-14	159.00	160.59	158.82	160.34	136.28	687,400

← NewerPage 28 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.