The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 193.26
-2.82 (-1.44%)
At close: Feb 10, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | -1.44% | - |
| Feb 9, 2026 | 194.70 | 194.70 | 194.70 | 196.08 | 196.08 | 0.82% | 39 |
| Feb 6, 2026 | 189.80 | 189.88 | 189.80 | 194.48 | 194.48 | 3.78% | 280 |
| Feb 5, 2026 | 182.06 | 182.06 | 182.06 | 187.40 | 187.40 | 8.24% | 77 |
| Feb 4, 2026 | 168.56 | 170.62 | 168.56 | 173.14 | 173.14 | 0.59% | 231 |
| Feb 3, 2026 | 169.00 | 169.00 | 169.00 | 172.12 | 172.12 | 3.89% | 6 |
| Feb 2, 2026 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | 1.89% | - |
| Jan 30, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -0.37% | - |
| Jan 29, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 1.13% | - |
| Jan 28, 2026 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 1.23% | - |
| Jan 27, 2026 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | -0.11% | - |
| Jan 26, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 1.08% | - |
| Jan 23, 2026 | 162.18 | 162.18 | 162.18 | 157.90 | 157.90 | -4.89% | 7 |
| Jan 22, 2026 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | -0.80% | - |
| Jan 21, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | -1.68% | - |
| Jan 20, 2026 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | 23.49% | - |
| Jan 19, 2026 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | -19.61% | - |
| Jan 16, 2026 | 171.46 | 171.46 | 171.46 | 171.46 | 171.46 | -0.13% | - |
| Jan 15, 2026 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 1.63% | - |
| Jan 14, 2026 | 168.92 | 168.92 | 168.92 | 168.92 | 168.92 | 0.12% | - |
| Jan 13, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 2.30% | - |
| Jan 12, 2026 | 162.46 | 162.46 | 162.46 | 164.92 | 164.92 | 2.82% | 8 |
| Jan 9, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1.71% | - |
| Jan 8, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 1.25% | - |
| Jan 7, 2026 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | 1.01% | - |
| Jan 6, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.26% | - |
| Jan 5, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -1.15% | - |
| Jan 2, 2026 | 162.82 | 162.82 | 156.00 | 156.40 | 156.40 | 0.58% | 14 |
| Dec 30, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.26% | - |
| Dec 29, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -0.17% | - |
| Dec 23, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | -1.84% | - |
| Dec 22, 2025 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | -2.15% | - |
| Dec 19, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | 1.01% | - |
| Dec 18, 2025 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | -0.69% | - |
| Dec 17, 2025 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | 3.58% | - |
| Dec 16, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -1.52% | - |
| Dec 15, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | 1.59% | - |
| Dec 12, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 2.98% | - |
| Dec 11, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | -1.88% | - |
| Dec 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.06% | - |
| Dec 9, 2025 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | -1.96% | - |
| Dec 8, 2025 | 155.42 | 155.42 | 155.42 | 155.42 | 155.42 | 1.38% | - |
| Dec 5, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1.93% | - |
| Dec 4, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -3.71% | - |
| Dec 3, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.06% | - |
| Dec 2, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -2.36% | - |
| Dec 1, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | -2.14% | - |
| Nov 28, 2025 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | -6.37% | - |
| Nov 27, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 10.51% | - |
| Nov 26, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -1.58% | - |