The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 239.78
+6.27 (2.69%)
At close: Feb 27, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 239.78 | 239.78 | 239.78 | 239.78 | 239.78 | 2.69% | 100 |
| Feb 23, 2026 | 223.93 | 233.51 | 223.93 | 233.51 | 233.51 | 8.60% | 109 |
| Feb 20, 2026 | 228.22 | 229.24 | 215.02 | 215.02 | 215.02 | -5.95% | 176 |
| Feb 19, 2026 | 228.63 | 228.63 | 228.63 | 228.63 | 228.63 | -1.57% | 1 |
| Feb 18, 2026 | 230.40 | 232.27 | 230.40 | 232.27 | 232.27 | -0.59% | 4 |
| Feb 13, 2026 | 237.79 | 237.79 | 233.65 | 233.65 | 233.65 | -4.24% | 164 |
| Feb 12, 2026 | 244.00 | 244.00 | 238.88 | 244.00 | 244.00 | -0.81% | 36 |
| Feb 11, 2026 | 250.71 | 250.71 | 244.01 | 245.99 | 244.96 | 3.25% | 372 |
| Feb 10, 2026 | 238.24 | 238.24 | 238.24 | 238.24 | 237.24 | -0.56% | 2 |
| Feb 9, 2026 | 240.73 | 240.73 | 239.58 | 239.58 | 238.57 | 2.39% | 11 |
| Feb 6, 2026 | 233.99 | 233.99 | 233.99 | 233.99 | 233.01 | -1.17% | 1 |
| Feb 5, 2026 | 221.00 | 236.76 | 221.00 | 236.76 | 235.77 | 10.94% | 1,103 |
| Feb 4, 2026 | 211.67 | 213.42 | 211.67 | 213.42 | 212.52 | 2.51% | 51 |
| Feb 2, 2026 | 206.39 | 208.19 | 206.39 | 208.19 | 207.32 | 4.28% | 152 |
| Jan 28, 2026 | 200.26 | 200.26 | 199.65 | 199.65 | 198.81 | 0.71% | 3 |
| Jan 27, 2026 | 198.24 | 198.24 | 198.24 | 198.24 | 197.41 | -1.25% | 100 |
| Jan 23, 2026 | 200.74 | 200.74 | 200.74 | 200.74 | 199.90 | -1.73% | 100 |
| Jan 22, 2026 | 206.27 | 206.40 | 204.28 | 204.28 | 203.42 | 5.29% | 122 |
| Jan 7, 2026 | 194.01 | 194.01 | 194.01 | 194.01 | 193.20 | -1.00% | 8 |
| Jan 5, 2026 | 197.31 | 197.31 | 195.96 | 195.96 | 195.14 | -1.17% | 154 |
| Jan 2, 2026 | 198.28 | 198.28 | 198.28 | 198.28 | 197.45 | -1.74% | 2 |
| Dec 30, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 200.95 | -0.85% | 1 |
| Dec 15, 2025 | 201.43 | 203.54 | 201.43 | 203.54 | 202.69 | 3.32% | 135 |
| Dec 12, 2025 | 197.80 | 197.80 | 197.00 | 197.00 | 196.17 | 0.04% | 200 |
| Dec 11, 2025 | 196.93 | 196.93 | 196.93 | 196.93 | 196.10 | - | 2 |
| Dec 10, 2025 | 196.28 | 196.93 | 196.18 | 196.93 | 196.10 | 0.69% | 203 |
| Dec 8, 2025 | 195.59 | 195.59 | 195.59 | 195.59 | 194.77 | -1.87% | 1 |
| Dec 5, 2025 | 195.64 | 199.31 | 195.60 | 199.31 | 198.47 | 3.17% | 227 |
| Dec 3, 2025 | 193.19 | 193.19 | 193.19 | 193.19 | 192.38 | 0.23% | 200 |
| Dec 2, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 191.93 | -4.11% | 1 |
| Nov 28, 2025 | 201.01 | 201.01 | 201.01 | 201.01 | 200.17 | 0.63% | 200 |
| Nov 24, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 198.91 | 3.43% | 6 |
| Nov 17, 2025 | 190.25 | 193.12 | 190.25 | 193.12 | 192.31 | 13.60% | 4 |
| Nov 14, 2025 | 188.00 | 188.19 | 170.00 | 170.00 | 169.29 | -0.80% | 8 |
| Nov 13, 2025 | 189.12 | 189.23 | 171.37 | 171.37 | 169.64 | -9.39% | 8 |
| Nov 12, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 187.22 | 5.33% | 2 |
| Nov 10, 2025 | 180.76 | 180.76 | 179.55 | 179.55 | 177.74 | -0.74% | 4 |
| Nov 7, 2025 | 180.89 | 180.89 | 180.89 | 180.89 | 179.07 | -0.89% | 1 |
| Nov 5, 2025 | 178.41 | 182.52 | 178.41 | 182.52 | 180.68 | 1.63% | 800 |
| Nov 4, 2025 | 175.94 | 179.60 | 175.94 | 179.60 | 177.79 | -0.11% | 415 |
| Oct 31, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 177.98 | - | 5 |
| Oct 30, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 177.98 | -7.61% | 100 |
| Oct 28, 2025 | 195.26 | 195.26 | 194.56 | 194.59 | 192.63 | -1.90% | 180 |
| Oct 23, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | 196.36 | 0.03% | 200 |
| Oct 22, 2025 | 199.00 | 199.00 | 198.30 | 198.30 | 196.30 | -0.31% | 5 |
| Oct 20, 2025 | 201.35 | 201.35 | 198.91 | 198.91 | 196.91 | -1.82% | 205 |
| Oct 17, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 200.56 | -2.36% | 400 |
| Oct 16, 2025 | 207.49 | 207.49 | 207.49 | 207.49 | 205.40 | 0.02% | 100 |
| Oct 15, 2025 | 207.57 | 207.57 | 207.44 | 207.44 | 205.35 | -0.75% | 200 |
| Oct 14, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 206.90 | -0.38% | 1 |