Hershey Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	103.54	104.75	103.39	104.41	86.224	1,148,100
2018-09-07	103.67	104.05	102.79	103.64	85.588	1,173,100
2018-09-06	102.81	104.45	102.49	104.24	86.084	1,292,400
2018-09-05	101.26	103.56	101.08	102.87	84.952	2,057,700
2018-09-04	100.71	101.82	100.41	101.50	83.821	1,232,500
2018-08-31	100.11	100.88	99.860	100.52	83.012	1,141,700
2018-08-30	99.440	100.33	99.170	99.920	82.516	906,300
2018-08-29	99.260	99.790	99.100	99.610	82.260	665,500
2018-08-28	99.290	99.580	98.500	98.760	81.558	622,300
2018-08-27	100.23	100.35	98.850	99.290	81.996	612,700
2018-08-24	98.980	100.02	98.660	99.770	82.392	917,900
2018-08-23	99.130	99.490	98.770	98.990	81.748	654,400
2018-08-22	101.00	101.04	99.700	100.20	82.151	818,200
2018-08-21	102.19	102.44	100.42	101.09	82.881	971,000
2018-08-20	101.90	102.77	101.69	102.44	83.988	965,000
2018-08-17	100.50	101.96	100.28	101.48	83.201	2,508,600
2018-08-16	100.70	101.12	99.750	100.50	82.397	1,457,400
2018-08-15	98.850	100.51	98.010	100.44	82.348	1,118,200
2018-08-14	98.100	98.910	97.910	98.610	80.848	626,000
2018-08-13	97.730	98.130	97.000	98.060	80.397	712,200
2018-08-10	97.100	97.960	96.760	97.700	80.102	633,900
2018-08-09	97.790	98.030	96.920	97.340	79.806	764,200
2018-08-08	98.520	98.670	97.490	97.690	80.093	748,400
2018-08-07	100.10	100.11	98.020	98.580	80.823	1,373,800
2018-08-06	99.470	100.27	98.960	100.07	82.045	1,260,100
2018-08-03	98.050	100.84	97.720	99.160	81.299	1,365,300
2018-08-02	96.260	97.640	95.810	97.540	79.970	1,253,100
2018-08-01	98.320	98.440	96.500	96.530	79.142	1,377,100
2018-07-31	98.000	98.700	97.170	98.210	80.520	1,631,500
2018-07-30	96.400	97.990	96.280	97.800	80.184	1,567,300
2018-07-27	99.170	99.170	96.790	96.990	79.519	2,216,800
2018-07-26	95.000	101.69	94.780	99.660	81.708	3,534,700
2018-07-25	92.350	93.080	91.670	92.830	76.109	1,444,900
2018-07-24	90.930	92.460	90.670	92.060	75.477	1,400,300
2018-07-23	91.620	92.000	90.520	91.040	74.641	834,900
2018-07-20	92.260	92.410	91.560	91.920	75.363	842,200
2018-07-19	91.410	92.800	91.250	92.230	75.617	976,000
2018-07-18	93.450	93.480	91.310	91.410	74.945	1,092,400
2018-07-17	92.700	93.950	92.700	93.560	76.707	601,800
2018-07-16	94.000	94.140	92.480	92.750	76.043	776,800
2018-07-13	93.600	94.390	93.510	93.990	77.060	856,100
2018-07-12	94.200	94.550	93.170	93.660	76.789	884,300
2018-07-11	93.780	94.490	93.570	94.040	77.101	929,700
2018-07-10	93.910	94.180	93.220	93.810	76.912	926,200
2018-07-09	95.240	95.820	93.640	93.920	77.002	785,900
2018-07-06	95.150	96.300	94.380	95.550	78.339	1,259,100
2018-07-05	93.240	95.200	92.840	95.160	78.019	1,195,400
2018-07-03	92.530	93.330	91.930	92.770	76.060	635,600
2018-07-02	92.900	93.170	91.780	92.230	75.617	1,094,000
2018-06-29	94.450	94.450	93.030	93.060	76.297	1,193,200
2018-06-28	93.980	94.860	93.490	94.180	77.216	895,000
2018-06-27	93.840	95.010	93.560	93.930	77.011	1,037,800
2018-06-26	94.140	94.410	93.400	94.040	77.101	1,715,100
2018-06-25	92.750	94.380	92.750	94.200	77.232	1,488,900
2018-06-22	92.190	93.150	91.930	92.670	75.978	931,200
2018-06-21	91.920	92.460	91.680	91.910	75.354	1,224,600
2018-06-20	91.940	92.380	91.110	91.860	75.313	707,400
2018-06-19	91.540	92.420	91.300	91.920	75.363	1,272,500
2018-06-18	93.090	93.960	91.290	91.550	75.059	1,346,700
2018-06-15	91.900	94.000	91.800	94.000	77.068	2,530,400

← NewerPage 35 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.