The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 157.20
+3.15 (2.04%)
At close: Jul 27, 2026
BIT:1HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 2.04% | - |
| Jul 24, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | 3.22% | - |
| Jul 23, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.90% | - |
| Jul 22, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.87% | - |
| Jul 21, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -0.53% | - |
| Jul 20, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.73% | - |
| Jul 17, 2026 | 154.55 | 154.55 | 154.55 | 151.20 | 151.20 | -0.26% | 5 |
| Jul 16, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 1.20% | - |
| Jul 15, 2026 | 149.25 | 149.25 | 149.25 | 149.80 | 149.80 | 0.13% | 12 |
| Jul 14, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -3.70% | - |
| Jul 13, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | 3.05% | - |
| Jul 10, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 0.27% | - |
| Jul 9, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | -2.94% | - |
| Jul 8, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.39% | - |
| Jul 7, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.32% | - |
| Jul 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -7.58% | - |
| Jul 3, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 6.60% | - |
| Jul 2, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | 0.57% | - |
| Jul 1, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 1.65% | - |
| Jun 30, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -1.59% | - |
| Jun 29, 2026 | 157.35 | 157.35 | 157.35 | 157.40 | 157.40 | -0.06% | 11 |
| Jun 26, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 1.84% | - |
| Jun 25, 2026 | 161.20 | 161.95 | 161.20 | 154.65 | 154.65 | -3.10% | 144 |
| Jun 24, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 3.30% | - |
| Jun 23, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 2.42% | - |
| Jun 22, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 3.22% | - |
| Jun 19, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | -2.40% | - |
| Jun 18, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -3.42% | - |
| Jun 17, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | -1.18% | - |
| Jun 16, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | 0.22% | - |
| Jun 15, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | -0.79% | - |
| Jun 12, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.35% | - |
| Jun 11, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 2.88% | - |
| Jun 10, 2026 | 151.95 | 151.95 | 151.95 | 152.85 | 152.85 | 0.43% | 21 |
| Jun 9, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -1.10% | - |
| Jun 8, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -3.90% | - |
| Jun 5, 2026 | 160.10 | 160.10 | 160.10 | 160.15 | 160.15 | 2.36% | 10 |
| Jun 4, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | -4.05% | - |
| Jun 3, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | 3.43% | - |
| Jun 2, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.82% | - |
| Jun 1, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | -4.19% | - |
| May 29, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -1.98% | - |
| May 28, 2026 | 171.40 | 171.40 | 171.40 | 169.25 | 169.25 | -0.97% | 6 |
| 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% | - |