Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	157.66	159.48	157.37	159.33	135.43	774,100
2020-02-12	157.38	158.35	156.65	157.86	134.18	673,000
2020-02-11	156.86	158.24	156.59	157.65	134.00	680,600
2020-02-10	156.41	158.28	156.41	156.99	133.44	733,600
2020-02-07	154.74	156.24	154.30	156.05	132.64	717,300
2020-02-06	152.33	154.81	152.12	154.34	131.18	676,800
2020-02-05	152.18	153.60	151.69	152.88	129.94	802,200
2020-02-04	154.73	155.37	152.12	152.44	129.57	842,700
2020-02-03	155.77	156.54	154.15	154.65	131.45	812,900
2020-01-31	157.50	159.83	155.15	155.17	131.89	1,341,600
2020-01-30	151.39	158.19	151.16	158.14	134.41	1,386,000
2020-01-29	152.28	152.68	150.95	151.15	128.47	795,800
2020-01-28	152.44	153.20	151.34	152.19	129.36	821,700
2020-01-27	154.12	155.22	152.74	152.85	129.92	1,130,600
2020-01-24	154.06	154.83	153.14	154.68	131.47	592,600
2020-01-23	152.30	154.42	152.04	153.83	130.75	603,100
2020-01-22	153.20	153.61	152.15	152.44	129.57	486,600
2020-01-21	151.09	152.89	150.77	152.83	129.90	869,800
2020-01-17	149.30	151.23	149.30	150.85	128.22	879,400
2020-01-16	148.35	149.48	147.17	148.97	126.62	1,016,500
2020-01-15	148.78	149.97	148.34	148.51	126.23	852,800
2020-01-14	149.84	150.35	148.09	148.83	126.50	734,700
2020-01-13	148.34	150.01	148.20	149.69	127.23	734,900
2020-01-10	146.83	148.41	146.10	148.13	125.91	724,100
2020-01-09	146.06	147.20	145.16	146.57	124.58	919,100
2020-01-08	145.48	146.93	144.86	146.04	124.13	865,200
2020-01-07	144.20	145.52	143.98	144.85	123.12	858,800
2020-01-06	145.27	145.28	143.65	144.57	122.88	1,032,900
2020-01-03	143.97	145.89	143.76	145.26	123.47	770,900
2020-01-02	147.23	147.81	143.54	143.96	122.36	821,500
2019-12-31	146.76	147.00	145.58	146.98	124.93	594,800
2019-12-30	147.21	147.26	146.06	146.82	124.79	446,400
2019-12-27	146.65	147.83	146.53	147.62	125.47	420,700
2019-12-26	145.91	146.83	145.61	146.29	124.34	400,800
2019-12-24	146.26	146.71	145.84	146.09	124.17	250,800
2019-12-23	147.86	147.93	146.19	146.31	124.36	481,800
2019-12-20	147.30	147.57	146.03	147.44	125.32	1,269,300
2019-12-19	146.55	147.97	145.93	146.67	124.66	925,100
2019-12-18	145.29	146.71	144.75	145.82	123.94	984,000
2019-12-17	147.12	147.74	144.54	144.71	123.00	1,489,300
2019-12-16	147.37	148.14	146.50	146.78	124.76	916,600
2019-12-13	145.88	147.58	144.72	147.15	125.07	586,300
2019-12-12	149.11	149.35	146.60	146.82	124.79	713,500
2019-12-11	149.15	150.39	148.81	149.77	127.30	615,000
2019-12-10	149.62	150.09	149.04	149.40	126.99	539,700
2019-12-09	149.84	150.20	148.84	149.54	127.10	918,700
2019-12-06	150.18	150.65	149.23	149.25	126.86	600,200
2019-12-05	150.13	150.75	149.21	149.97	127.47	570,300
2019-12-04	148.54	150.18	148.27	150.16	127.63	802,300
2019-12-03	149.12	150.38	147.72	148.80	126.48	829,900
2019-12-02	147.67	149.09	146.78	148.96	126.61	677,300
2019-11-29	148.81	149.31	147.50	148.16	125.93	423,400
2019-11-27	149.54	149.62	148.34	148.56	126.27	823,600
2019-11-26	146.56	149.68	146.05	149.59	127.15	1,899,700
2019-11-25	147.00	147.45	145.80	146.08	124.16	1,299,300
2019-11-22	146.78	147.24	146.00	146.84	124.81	589,000
2019-11-21	148.25	148.64	146.24	146.55	124.56	719,600
2019-11-20	148.57	149.92	148.07	149.12	126.09	1,164,900
2019-11-19	146.95	147.87	146.13	147.56	124.77	754,400
2019-11-18	145.40	147.51	145.00	146.69	124.04	740,800

← NewerPage 29 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.