Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	145.40	147.51	145.00	146.69	124.04	740,800
2019-11-15	146.05	146.09	144.12	145.75	123.24	877,700
2019-11-14	146.19	147.23	145.65	146.31	123.71	844,800
2019-11-13	143.87	146.16	143.44	145.78	123.27	1,402,800
2019-11-12	141.91	143.25	141.14	142.85	120.79	710,700
2019-11-11	141.15	141.75	140.10	141.73	119.84	512,200
2019-11-08	141.91	142.41	140.27	140.97	119.20	468,800
2019-11-07	140.79	141.45	139.66	141.32	119.49	808,900
2019-11-06	141.35	143.10	140.66	140.82	119.07	1,022,500
2019-11-05	140.21	140.68	139.10	140.29	118.62	1,079,300
2019-11-04	143.05	143.49	139.83	140.53	118.83	1,112,100
2019-11-01	147.26	147.80	142.52	143.07	120.97	1,110,300
2019-10-31	146.38	147.48	145.44	146.87	124.19	1,037,900
2019-10-30	144.12	146.51	143.56	145.97	123.43	1,127,900
2019-10-29	141.29	144.03	141.28	143.65	121.46	1,469,500
2019-10-28	144.10	144.44	140.49	141.15	119.35	1,408,300
2019-10-25	146.37	146.91	142.17	143.31	121.18	1,390,200
2019-10-24	145.60	147.83	143.04	146.37	123.76	1,855,400
2019-10-23	149.59	150.82	148.79	149.71	126.59	1,400,400
2019-10-22	153.28	153.73	149.60	149.75	126.62	956,000
2019-10-21	152.86	153.92	152.53	153.58	129.86	691,700
2019-10-18	152.52	153.85	151.93	153.07	129.43	715,700
2019-10-17	151.46	153.39	151.46	152.73	129.14	596,000
2019-10-16	152.04	152.70	151.28	151.53	128.13	818,700
2019-10-15	155.75	156.24	152.07	152.54	128.98	1,215,800
2019-10-14	156.07	157.17	155.06	155.38	131.38	784,500
2019-10-11	156.98	157.00	154.07	155.31	131.32	932,500
2019-10-10	155.85	157.49	154.98	156.30	132.16	608,800
2019-10-09	156.47	156.97	155.20	156.47	132.30	826,500
2019-10-08	157.76	158.41	155.90	156.28	132.14	798,200
2019-10-07	156.95	158.45	156.56	157.70	133.34	769,000
2019-10-04	156.38	157.53	155.37	157.51	133.18	954,300
2019-10-03	153.78	156.09	153.78	155.48	131.47	1,135,000
2019-10-02	154.74	155.70	153.13	153.55	129.84	772,600
2019-10-01	154.79	155.45	153.43	154.89	130.97	657,500
2019-09-30	153.80	155.54	153.58	154.99	131.05	835,400
2019-09-27	154.60	154.98	152.63	153.78	130.03	526,100
2019-09-26	154.39	154.92	153.55	154.28	130.45	965,600
2019-09-25	155.30	156.48	152.90	153.37	129.68	976,700
2019-09-24	154.25	156.62	154.02	155.66	131.62	1,155,200
2019-09-23	154.33	155.40	153.31	153.31	129.63	740,400
2019-09-20	153.85	154.59	152.97	153.94	130.17	3,212,400
2019-09-19	153.13	153.89	152.66	153.45	129.75	793,800
2019-09-18	153.90	154.00	151.50	153.05	129.41	861,300
2019-09-17	149.07	153.95	149.07	152.69	129.11	1,657,600
2019-09-16	147.55	149.90	147.00	148.04	125.18	1,287,800
2019-09-13	150.36	151.79	148.02	148.57	125.62	1,830,700
2019-09-12	149.78	152.66	149.20	151.26	127.90	1,697,300
2019-09-11	152.54	154.27	150.50	151.15	127.81	1,819,400
2019-09-10	155.13	155.13	150.01	152.54	128.98	2,358,900
2019-09-09	158.51	158.55	156.12	156.15	132.03	1,360,200
2019-09-06	160.22	160.79	158.74	158.98	134.43	1,223,300
2019-09-05	161.95	162.20	159.95	160.30	135.54	1,154,900
2019-09-04	160.08	161.58	159.62	161.40	136.47	1,047,000
2019-09-03	158.48	159.95	157.24	159.93	135.23	915,100
2019-08-30	158.70	159.78	157.70	158.48	134.00	1,026,400
2019-08-29	160.74	160.81	157.51	157.99	133.59	1,044,100
2019-08-28	159.64	161.41	158.67	160.48	135.70	1,289,400
2019-08-27	158.65	159.84	158.20	159.38	134.77	1,211,900
2019-08-26	157.53	159.24	156.65	159.05	134.49	939,800

← NewerPage 30 of 79 · 4,732 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.