The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 189.12
0.00 (0.00%)
Last updated: Nov 13, 2025, 11:41 AM GMT-3
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | 5.33% | 2 |
| Nov 11, 2025 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - | - |
| Nov 10, 2025 | 180.76 | 180.76 | 179.55 | 179.55 | 179.55 | -0.74% | 4 |
| Nov 7, 2025 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | -0.89% | 1 |
| Nov 6, 2025 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | - | - |
| Nov 5, 2025 | 179.60 | 182.52 | 178.41 | 182.52 | 182.52 | 1.63% | 800 |
| Nov 4, 2025 | 175.94 | 179.60 | 175.94 | 179.60 | 179.60 | -0.11% | 415 |
| Nov 3, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | - | - |
| Oct 31, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | - | 5 |
| Oct 30, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | -7.61% | 100 |
| Oct 29, 2025 | 194.59 | 194.59 | 194.59 | 194.59 | 194.59 | - | - |
| Oct 28, 2025 | 195.26 | 195.26 | 194.56 | 194.59 | 194.59 | -1.90% | 180 |
| Oct 27, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - | - |
| Oct 24, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - | - |
| Oct 23, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | 0.03% | 200 |
| Oct 22, 2025 | 199.00 | 199.00 | 198.30 | 198.30 | 198.30 | -0.31% | 5 |
| Oct 21, 2025 | 198.91 | 198.91 | 198.91 | 198.91 | 198.91 | - | - |
| Oct 20, 2025 | 201.35 | 201.35 | 198.91 | 198.91 | 198.91 | -1.82% | 205 |
| Oct 17, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | -2.36% | 400 |
| Oct 16, 2025 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | 0.02% | 100 |
| Oct 15, 2025 | 207.57 | 207.57 | 207.44 | 207.44 | 207.44 | -0.75% | 200 |
| Oct 14, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.38% | 1 |
| Oct 13, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - | - |
| Oct 10, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 1.98% | 5 |
| Oct 9, 2025 | 206.64 | 206.64 | 205.73 | 205.73 | 205.73 | 3.69% | 301 |
| Oct 8, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - | - |
| Oct 7, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - | - |
| Oct 6, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - | - |
| Oct 3, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - | - |
| Oct 2, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - | - |
| Oct 1, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - | - |
| Sep 30, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | -1.09% | 100 |
| Sep 29, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - | - |
| Sep 26, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.69% | 21 |
| Sep 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 23, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.20% | 9 |
| Sep 22, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - | - |
| Sep 19, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | -1.94% | 100 |
| Sep 18, 2025 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | - | - |
| Sep 17, 2025 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | 3.83% | 100 |
| Sep 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Sep 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.49% | 1 |
| Sep 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.20% | 1 |
| Sep 10, 2025 | 199.60 | 200.60 | 199.60 | 200.60 | 200.60 | -0.89% | 83 |
| Sep 9, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - | - |
| Sep 8, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - | - |
| Sep 5, 2025 | 202.80 | 202.80 | 201.80 | 202.40 | 202.40 | 1.60% | 16 |
| Sep 4, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - | - |