The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 166.14
0.00 (0.00%)
At close: Sep 19, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 0.85% | - |
| Sep 18, 2025 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | -1.84% | - |
| Sep 17, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | 2.19% | - |
| Sep 16, 2025 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | 1.16% | - |
| Sep 15, 2025 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | 0.16% | - |
| Sep 12, 2025 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | -0.64% | - |
| Sep 11, 2025 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | 1.48% | - |
| Sep 10, 2025 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | -2.26% | - |
| Sep 9, 2025 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | 0.11% | - |
| Sep 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.09% | - |
| Sep 5, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 2.03% | - |
| Sep 4, 2025 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | 0.24% | - |
| Sep 3, 2025 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | 0.03% | - |
| Sep 2, 2025 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | 1.72% | - |
| Sep 1, 2025 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - | - |
| Aug 29, 2025 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | 1.54% | - |
| Aug 28, 2025 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | -2.24% | - |
| Aug 27, 2025 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | -0.03% | - |
| Aug 26, 2025 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | 1.60% | - |
| Aug 25, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | -0.04% | - |
| Aug 22, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -0.05% | - |
| Aug 21, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | -1.49% | - |
| Aug 20, 2025 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | 1.69% | - |
| Aug 19, 2025 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | 0.29% | - |
| Aug 18, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.60% | - |
| Aug 14, 2025 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - | - |
| Aug 13, 2025 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 0.90% | - |
| Aug 12, 2025 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | 0.20% | - |
| Aug 11, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | -4.48% | - |
| Aug 8, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.13% | - |
| Aug 7, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -1.56% | - |
| Aug 6, 2025 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | -1.61% | - |
| Aug 5, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 1.18% | - |
| Aug 4, 2025 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | -0.86% | - |
| Aug 1, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.39% | - |
| Jul 31, 2025 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | -1.31% | - |
| Jul 30, 2025 | 166.92 | 166.92 | 166.92 | 166.14 | 166.14 | 2.76% | 16 |
| Jul 29, 2025 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 0.87% | - |
| Jul 28, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | 2.47% | - |
| Jul 25, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 0.59% | - |
| Jul 24, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.68% | - |
| Jul 23, 2025 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | 1.57% | - |
| Jul 22, 2025 | 154.14 | 154.14 | 154.14 | 154.14 | 154.14 | 1.14% | - |
| Jul 21, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 3.43% | - |
| Jul 18, 2025 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | -0.01% | - |
| Jul 17, 2025 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | 6.38% | - |
| Jul 16, 2025 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | -1.79% | - |
| Jul 15, 2025 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | 0.37% | - |
| Jul 14, 2025 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | 0.66% | - |
| Jul 11, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -1.12% | - |