The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 171.40
-6.15 (-3.46%)
Last updated: May 28, 2026, 10:41 AM CET
BIT:1HSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 2.95% | - |
| May 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.21% | - |
| May 25, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 3.25% | - |
| May 22, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.27% | - |
| May 21, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.85% | - |
| May 20, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -2.09% | - |
| May 19, 2026 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | 2.98% | - |
| May 18, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.77% | - |
| May 15, 2026 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | -1.10% | - |
| May 14, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | -2.80% | - |
| May 13, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 168.16 | 3.80% | - |
| May 12, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 162.01 | 3.29% | - |
| May 11, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 156.84 | -4.73% | - |
| May 8, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 164.64 | 6.14% | - |
| May 7, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 155.11 | -0.45% | - |
| May 6, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 155.80 | 0.32% | - |
| May 5, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 155.30 | 0.61% | - |
| May 4, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 154.36 | 1.70% | - |
| Apr 30, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 151.78 | -5.56% | - |
| Apr 29, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 160.71 | 0.62% | - |
| Apr 28, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 159.72 | -1.08% | - |
| Apr 27, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 161.46 | -0.91% | - |
| Apr 24, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 162.95 | 0.03% | - |
| Apr 23, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 162.90 | 1.61% | - |
| Apr 22, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 160.32 | -0.22% | - |
| Apr 21, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 160.67 | -1.67% | - |
| Apr 20, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 163.40 | 0.12% | - |
| Apr 17, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 163.20 | 1.20% | - |
| Apr 16, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 161.26 | -0.91% | - |
| Apr 15, 2026 | 163.95 | 163.95 | 163.95 | 163.95 | 162.75 | -2.38% | - |
| Apr 14, 2026 | 167.95 | 167.95 | 167.95 | 167.95 | 166.72 | -0.53% | - |
| Apr 13, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 167.61 | -3.49% | - |
| Apr 10, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 173.67 | -2.37% | - |
| Apr 9, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 177.89 | 0.93% | - |
| Apr 8, 2026 | 177.30 | 177.30 | 177.25 | 177.55 | 176.25 | -0.75% | 66 |
| Apr 7, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 177.59 | 1.33% | - |
| Apr 2, 2026 | 176.56 | 176.56 | 176.56 | 176.56 | 175.27 | 0.35% | - |
| Apr 1, 2026 | 175.94 | 175.94 | 175.94 | 175.94 | 174.65 | -4.52% | - |
| Mar 31, 2026 | 184.26 | 184.26 | 184.26 | 184.26 | 182.91 | -1.12% | - |
| Mar 30, 2026 | 186.34 | 186.34 | 186.34 | 186.34 | 184.98 | -0.09% | - |
| Mar 27, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.13 | 3.95% | - |
| Mar 26, 2026 | 179.42 | 179.42 | 179.42 | 179.42 | 178.11 | -3.88% | - |
| Mar 25, 2026 | 186.66 | 186.66 | 186.66 | 186.66 | 185.29 | -0.17% | - |
| Mar 24, 2026 | 186.98 | 186.98 | 186.98 | 186.98 | 185.61 | 0.84% | - |
| Mar 23, 2026 | 185.42 | 185.42 | 185.42 | 185.42 | 184.06 | 1.58% | - |
| Mar 20, 2026 | 182.54 | 182.54 | 182.54 | 182.54 | 181.20 | -0.50% | - |
| Mar 19, 2026 | 183.46 | 183.46 | 183.46 | 183.46 | 182.12 | -2.38% | - |
| Mar 18, 2026 | 187.94 | 187.94 | 187.94 | 187.94 | 186.56 | -0.39% | - |
| Mar 17, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 187.30 | -1.65% | - |
| Mar 16, 2026 | 191.84 | 191.84 | 191.84 | 191.84 | 190.44 | 1.03% | - |