The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 205.59
+7.59 (3.83%)
Last updated: Sep 17, 2025, 10:10 AM GMT-3
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 205.59 | 205.59 | 205.59 | 205.59 | - | 3.83% | - |
| Sep 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | - | -1.49% | 1 |
| Sep 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | - | - |
| Sep 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | 0.20% | 1 |
| Sep 10, 2025 | 199.60 | 200.60 | 199.60 | 200.60 | - | -0.89% | 83 |
| Sep 9, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | - | - |
| Sep 8, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | - | - |
| Sep 5, 2025 | 202.80 | 202.80 | 201.80 | 202.40 | - | 1.60% | 16 |
| Sep 4, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | - | - | - |
| Sep 3, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | - | - | - |
| Sep 2, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | - | - | - |
| Sep 1, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | - | - | - |
| Aug 29, 2025 | 197.72 | 199.22 | 197.72 | 199.22 | - | -0.18% | 73 |
| Aug 28, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | - | - | - |
| Aug 27, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | - | - | - |
| Aug 26, 2025 | 195.10 | 199.58 | 195.10 | 199.58 | - | 2.73% | 15 |
| Aug 25, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | - | -7.49% | 1 |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | - | - |
| Aug 5, 2025 | 209.37 | 210.00 | 209.37 | 210.00 | - | 0.30% | 16 |
| Aug 4, 2025 | 210.08 | 210.08 | 209.37 | 209.37 | - | 1.63% | 2 |
| Aug 1, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Jul 31, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Jul 30, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Jul 29, 2025 | 206.01 | 206.01 | 206.01 | 206.01 | - | - | - |
| Jul 28, 2025 | 205.32 | 206.01 | 205.32 | 206.01 | - | 1.78% | 6 |
| Jul 25, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | - | - |
| Jul 24, 2025 | 201.63 | 202.40 | 201.63 | 202.40 | - | - | 2 |
| Jul 23, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | - | - |
| Jul 22, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | - | 2.33% | 2 |
| Jul 21, 2025 | 198.17 | 198.17 | 197.79 | 197.79 | - | 3.23% | 21 |
| Jul 18, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | - | 3.93% | 101 |
| Jul 17, 2025 | 184.36 | 184.36 | 184.36 | 184.36 | - | 0.19% | 20 |
| Jul 16, 2025 | 184.01 | 184.01 | 184.01 | 184.01 | - | - | - |
| Jul 15, 2025 | 184.01 | 184.01 | 184.01 | 184.01 | - | - | - |
| Jul 14, 2025 | 184.01 | 184.01 | 184.01 | 184.01 | - | 0.62% | 100 |
| Jul 11, 2025 | 182.88 | 182.88 | 182.88 | 182.88 | - | - | - |
| Jul 10, 2025 | 181.81 | 182.88 | 181.81 | 182.88 | - | 2.51% | 501 |
| Jul 9, 2025 | 176.35 | 179.13 | 176.35 | 178.41 | - | -3.49% | 26 |