Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	110.64	111.97	110.22	111.75	93.515	963,000
2019-03-04	112.24	112.45	109.78	110.64	92.586	1,131,300
2019-03-01	111.12	112.26	110.78	112.23	93.916	1,218,900
2019-02-28	109.80	110.77	109.64	110.68	92.619	1,195,100
2019-02-27	109.35	109.79	108.90	109.58	91.699	1,113,600
2019-02-26	109.77	110.47	109.59	109.74	91.833	1,019,900
2019-02-25	110.32	110.55	109.06	109.47	91.607	943,700
2019-02-22	109.71	110.74	109.08	110.22	92.234	1,132,500
2019-02-21	109.89	111.52	109.41	111.20	93.055	1,179,600
2019-02-20	109.59	110.88	109.21	110.68	92.015	1,485,400
2019-02-19	109.03	109.99	108.47	109.69	91.192	1,122,200
2019-02-15	108.84	109.92	108.76	109.35	90.910	2,175,300
2019-02-14	108.57	108.99	107.82	108.20	89.953	936,900
2019-02-13	109.82	109.95	108.56	109.14	90.735	1,618,000
2019-02-12	108.67	109.97	108.34	109.70	91.200	1,007,700
2019-02-11	108.72	109.52	108.23	108.63	90.311	1,227,200
2019-02-08	106.81	108.51	106.46	108.42	90.136	1,420,700
2019-02-07	105.15	106.97	104.36	106.96	88.923	1,072,500
2019-02-06	106.07	106.61	105.75	106.14	88.241	885,100
2019-02-05	105.58	106.90	105.17	106.10	88.208	1,485,400
2019-02-04	104.75	105.76	104.19	105.73	87.900	1,169,000
2019-02-01	106.05	106.45	104.32	104.78	87.110	1,522,900
2019-01-31	103.30	106.54	100.80	106.10	88.208	3,209,100
2019-01-30	105.21	106.78	105.11	105.58	87.775	1,424,800
2019-01-29	104.83	105.80	104.33	105.01	87.301	913,600
2019-01-28	104.35	105.15	103.90	104.95	87.252	1,171,800
2019-01-25	105.73	106.18	104.05	104.30	86.711	1,661,700
2019-01-24	107.00	107.15	104.94	105.37	87.601	1,239,900
2019-01-23	108.44	108.91	107.95	108.56	90.253	849,300
2019-01-22	108.19	108.80	107.18	108.31	90.045	983,900
2019-01-18	108.05	108.55	107.30	108.14	89.904	938,800
2019-01-17	106.71	107.88	106.71	107.78	89.604	996,300
2019-01-16	107.53	107.87	106.30	106.70	88.706	753,700
2019-01-15	105.93	107.83	105.93	107.73	89.563	805,400
2019-01-14	106.42	106.69	105.76	106.03	88.149	1,145,000
2019-01-11	106.75	107.03	105.18	106.59	88.615	1,141,300
2019-01-10	105.84	106.93	105.62	106.80	88.790	1,050,300
2019-01-09	106.40	106.96	105.39	105.69	87.867	1,039,100
2019-01-08	105.90	106.68	104.91	106.47	88.515	1,589,700
2019-01-07	105.73	106.27	104.93	105.41	87.634	1,733,200
2019-01-04	106.31	107.41	105.52	106.08	88.191	1,642,000
2019-01-03	105.23	107.35	104.91	106.24	88.324	1,236,700
2019-01-02	106.18	106.56	104.77	105.44	87.659	1,037,700
2018-12-31	106.48	107.21	105.82	107.18	89.105	835,500
2018-12-28	106.37	107.90	105.87	106.30	88.374	1,036,800
2018-12-27	105.36	106.14	103.10	106.13	88.233	1,007,200
2018-12-26	103.51	105.77	102.11	105.63	87.817	838,000
2018-12-24	105.90	105.90	103.06	103.37	85.938	572,900
2018-12-21	106.23	109.32	105.91	105.91	88.050	1,949,000
2018-12-20	106.68	107.89	105.26	106.43	88.482	1,523,000
2018-12-19	107.42	108.80	106.33	107.33	89.230	2,414,700
2018-12-18	105.39	105.66	103.70	104.36	86.761	1,202,600
2018-12-17	107.79	108.29	104.52	105.17	87.434	988,300
2018-12-14	109.65	110.00	107.61	107.87	89.679	992,500
2018-12-13	108.91	110.15	108.47	110.01	91.458	1,233,400
2018-12-12	108.33	109.46	108.01	109.03	90.643	1,047,800
2018-12-11	107.66	108.62	107.28	107.91	89.712	1,251,300
2018-12-10	107.59	107.59	105.25	107.13	89.064	966,200
2018-12-07	107.93	108.44	106.44	107.14	89.072	1,101,800
2018-12-06	108.00	108.17	105.10	108.14	89.904	1,307,900

← NewerPage 33 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.