The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 166.14
0.00 (0.00%)
At close: Oct 10, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | -0.30% | - |
| Oct 9, 2025 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | -1.61% | - |
| Oct 8, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 0.48% | - |
| Oct 7, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.67% | - |
| Oct 6, 2025 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | 0.13% | - |
| Oct 3, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 2.15% | - |
| Oct 2, 2025 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 1.04% | - |
| Oct 1, 2025 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | 1.46% | - |
| Sep 30, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | -0.11% | - |
| Sep 29, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | -1.73% | - |
| Sep 26, 2025 | 160.54 | 160.54 | 160.54 | 160.54 | 160.54 | -0.75% | - |
| Sep 25, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | -0.60% | - |
| Sep 24, 2025 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | 0.15% | - |
| Sep 23, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -1.05% | - |
| Sep 22, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | 1.48% | - |
| 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% | - |