The Hershey Company (BIT:1HSY)
Italy · Delayed Price · Currency is EUR 159.20
-0.70 (-0.44%)
At close: Aug 14, 2026
BIT:1HSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.44% | - |
| Aug 13, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 2.64% | - |
| Aug 12, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 155.79 | 0.06% | - |
| Aug 11, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 155.69 | -0.10% | - |
| Aug 10, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 155.84 | -0.91% | - |
| Aug 7, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 157.28 | 1.28% | 3 |
| Aug 6, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 155.30 | 1.43% | - |
| Aug 5, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 153.11 | 0.32% | - |
| Aug 4, 2026 | 153.85 | 153.85 | 153.85 | 153.85 | 152.62 | -0.26% | - |
| Aug 3, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 153.01 | 1.51% | - |
| Jul 31, 2026 | 153.10 | 153.10 | 153.10 | 151.95 | 150.73 | -2.22% | 13 |
| Jul 30, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 154.16 | -4.72% | - |
| Jul 29, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 161.79 | 1.49% | - |
| Jul 28, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.41 | 2.23% | - |
| Jul 27, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 155.94 | 2.04% | - |
| Jul 24, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 152.82 | 3.22% | - |
| Jul 23, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.05 | -0.90% | - |
| Jul 22, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 149.39 | 0.87% | - |
| Jul 21, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 148.10 | -0.53% | - |
| Jul 20, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 148.90 | -0.73% | - |
| Jul 17, 2026 | 154.55 | 154.55 | 154.55 | 151.20 | 149.99 | -0.26% | 5 |
| Jul 16, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 150.39 | 1.20% | - |
| Jul 15, 2026 | 149.25 | 149.25 | 149.25 | 149.80 | 148.60 | 0.13% | 12 |
| Jul 14, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 148.40 | -3.70% | - |
| Jul 13, 2026 | 155.35 | 155.35 | 155.35 | 155.35 | 154.11 | 3.05% | - |
| Jul 10, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 149.54 | 0.27% | - |
| Jul 9, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 149.15 | -2.94% | - |
| Jul 8, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 153.66 | -0.39% | - |
| Jul 7, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 154.25 | -0.32% | - |
| Jul 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 154.75 | -7.58% | - |
| Jul 3, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 167.45 | 6.60% | - |
| Jul 2, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 157.08 | 0.57% | - |
| Jul 1, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 156.19 | 1.65% | - |
| Jun 30, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 153.66 | -1.59% | - |
| Jun 29, 2026 | 157.35 | 157.35 | 157.35 | 157.40 | 156.14 | -0.06% | 11 |
| Jun 26, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.24 | 1.84% | - |
| Jun 25, 2026 | 161.20 | 161.95 | 161.20 | 154.65 | 153.41 | -3.10% | 144 |
| Jun 24, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.32 | 3.30% | - |
| Jun 23, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 153.26 | 2.42% | - |
| Jun 22, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 149.64 | 3.22% | - |
| Jun 19, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 144.98 | -2.40% | - |
| Jun 18, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 148.55 | -3.42% | - |
| Jun 17, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 153.81 | -1.18% | - |
| Jun 16, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 155.64 | 0.22% | - |
| Jun 15, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 155.30 | -0.79% | - |
| Jun 12, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 156.54 | 0.35% | - |
| Jun 11, 2026 | 157.25 | 157.25 | 157.25 | 157.25 | 155.99 | 2.88% | - |
| Jun 10, 2026 | 151.95 | 151.95 | 151.95 | 152.85 | 151.63 | 0.43% | 21 |
| Jun 9, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 150.98 | -1.10% | - |
| Jun 8, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 152.67 | -3.90% | - |