Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	158.90	159.26	156.45	157.03	132.78	782,000
2019-08-22	157.91	158.74	156.74	158.38	133.92	1,105,200
2019-08-21	156.90	158.79	156.64	158.75	133.58	912,700
2019-08-20	157.90	158.20	156.23	156.48	131.67	881,300
2019-08-19	155.63	158.40	155.38	157.77	132.75	917,000
2019-08-16	155.85	156.42	154.75	155.44	130.79	946,000
2019-08-15	153.12	156.03	152.65	155.50	130.84	1,062,800
2019-08-14	155.05	155.19	152.05	152.42	128.25	1,070,400
2019-08-13	155.60	156.69	155.13	155.36	130.73	959,100
2019-08-12	155.56	156.52	155.00	155.89	131.17	608,300
2019-08-09	154.83	156.60	154.72	155.48	130.83	1,205,600
2019-08-08	152.51	154.60	151.87	154.57	130.06	921,100
2019-08-07	150.62	153.05	148.57	152.61	128.41	1,290,100
2019-08-06	149.12	150.72	148.72	150.37	126.53	1,301,600
2019-08-05	151.59	152.43	148.70	149.12	125.48	1,588,600
2019-08-02	152.12	153.91	151.57	152.11	127.99	1,213,400
2019-08-01	152.40	153.34	151.57	151.69	127.64	1,224,200
2019-07-31	152.09	152.85	150.23	151.74	127.68	1,037,800
2019-07-30	151.92	153.90	151.38	152.26	128.12	1,018,400
2019-07-29	152.89	153.14	151.10	152.21	128.08	1,249,400
2019-07-26	150.95	153.50	148.60	152.98	128.72	1,465,000
2019-07-25	142.00	149.90	139.26	149.72	125.98	2,111,400
2019-07-24	146.62	147.16	145.05	146.76	123.49	1,940,700
2019-07-23	147.41	147.89	146.40	147.29	123.94	1,630,900
2019-07-22	145.63	147.43	145.63	147.06	123.74	1,106,000
2019-07-19	147.11	147.30	145.18	145.18	122.16	1,124,000
2019-07-18	146.03	147.59	144.87	147.50	124.11	1,745,900
2019-07-17	142.94	145.80	142.30	145.71	122.61	2,333,200
2019-07-16	138.98	140.54	138.41	140.43	118.16	1,393,800
2019-07-15	137.79	139.04	137.32	138.37	116.43	1,070,900
2019-07-12	137.66	137.71	136.58	137.17	115.42	655,800
2019-07-11	138.51	138.51	136.55	137.09	115.35	1,074,800
2019-07-10	138.57	139.24	138.28	138.57	116.60	725,000
2019-07-09	138.76	139.04	138.25	138.62	116.64	820,500
2019-07-08	138.06	139.08	138.06	138.59	116.62	1,069,900
2019-07-05	137.89	138.26	136.61	138.26	116.34	855,000
2019-07-03	136.38	138.54	136.38	138.00	116.12	766,200
2019-07-02	134.47	136.42	134.41	136.09	114.51	1,121,400
2019-07-01	134.69	134.91	133.51	134.25	112.96	1,023,100
2019-06-28	134.83	135.08	133.58	134.03	112.78	1,901,400
2019-06-27	133.85	134.95	133.50	134.88	113.49	1,078,200
2019-06-26	136.41	136.64	134.15	134.15	112.88	1,828,700
2019-06-25	137.66	138.00	136.22	137.20	115.45	1,129,400
2019-06-24	137.67	138.50	137.20	137.45	115.66	1,626,000
2019-06-21	137.65	138.23	137.07	137.13	115.39	2,156,700
2019-06-20	137.09	137.86	135.14	137.64	115.82	1,618,900
2019-06-19	138.10	138.31	137.22	137.90	116.04	1,678,200
2019-06-18	138.19	138.49	137.12	138.25	116.33	1,311,200
2019-06-17	138.50	138.60	136.42	137.70	115.87	1,148,700
2019-06-14	137.95	138.93	137.54	138.32	116.39	1,129,000
2019-06-13	138.55	139.14	137.28	137.63	115.81	1,191,900
2019-06-12	137.24	138.27	137.24	138.22	116.30	754,300
2019-06-11	136.74	137.35	136.03	136.82	115.13	1,123,000
2019-06-10	138.01	138.33	136.19	136.74	115.06	1,216,400
2019-06-07	137.65	139.34	137.61	138.01	116.13	1,339,300
2019-06-06	136.33	137.51	135.33	137.24	115.48	1,414,100
2019-06-05	133.69	136.33	133.30	136.01	114.44	1,730,300
2019-06-04	132.46	133.57	132.20	133.13	112.02	1,079,700
2019-06-03	131.93	132.94	131.17	132.33	111.35	1,251,200
2019-05-31	129.97	132.00	129.14	131.96	111.04	1,331,500

← NewerPage 31 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.