The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 193.19
+0.45 (0.23%)
At close: Dec 3, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 193.19 | 193.19 | 193.19 | 193.19 | 193.19 | 0.23% | 200 |
| Dec 2, 2025 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | -4.11% | 1 |
| Nov 28, 2025 | 201.01 | 201.01 | 201.01 | 201.01 | 201.01 | 0.63% | 200 |
| Nov 24, 2025 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 3.43% | 6 |
| Nov 17, 2025 | 190.25 | 193.12 | 190.25 | 193.12 | 193.12 | 13.60% | 4 |
| Nov 14, 2025 | 188.00 | 188.19 | 170.00 | 170.00 | 170.00 | -0.80% | 8 |
| Nov 13, 2025 | 189.12 | 189.23 | 171.37 | 171.37 | 170.37 | -9.39% | 8 |
| Nov 12, 2025 | 189.12 | 189.12 | 189.12 | 189.12 | 188.02 | 5.33% | 2 |
| Nov 10, 2025 | 180.76 | 180.76 | 179.55 | 179.55 | 178.50 | -0.74% | 4 |
| Nov 7, 2025 | 180.89 | 180.89 | 180.89 | 180.89 | 179.84 | -0.89% | 1 |
| Nov 5, 2025 | 178.41 | 182.52 | 178.41 | 182.52 | 181.46 | 1.63% | 800 |
| Nov 4, 2025 | 175.94 | 179.60 | 175.94 | 179.60 | 178.55 | -0.11% | 415 |
| Oct 31, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 178.74 | - | 5 |
| Oct 30, 2025 | 179.79 | 179.79 | 179.79 | 179.79 | 178.74 | -7.61% | 100 |
| Oct 28, 2025 | 195.26 | 195.26 | 194.56 | 194.59 | 193.46 | -1.90% | 180 |
| Oct 23, 2025 | 198.36 | 198.36 | 198.36 | 198.36 | 197.20 | 0.03% | 200 |
| Oct 22, 2025 | 199.00 | 199.00 | 198.30 | 198.30 | 197.15 | -0.31% | 5 |
| Oct 20, 2025 | 201.35 | 201.35 | 198.91 | 198.91 | 197.75 | -1.82% | 205 |
| Oct 17, 2025 | 202.60 | 202.60 | 202.60 | 202.60 | 201.42 | -2.36% | 400 |
| Oct 16, 2025 | 207.49 | 207.49 | 207.49 | 207.49 | 206.28 | 0.02% | 100 |
| Oct 15, 2025 | 207.57 | 207.57 | 207.44 | 207.44 | 206.23 | -0.75% | 200 |
| Oct 14, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 207.78 | -0.38% | 1 |
| Oct 10, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 208.58 | 1.98% | 5 |
| Oct 9, 2025 | 206.64 | 206.64 | 205.73 | 205.73 | 204.53 | 3.69% | 301 |
| Sep 30, 2025 | 198.41 | 198.41 | 198.41 | 198.41 | 197.25 | -1.09% | 100 |
| Sep 26, 2025 | 200.60 | 200.60 | 200.60 | 200.60 | 199.43 | -0.69% | 21 |
| Sep 23, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 200.82 | 0.20% | 9 |
| Sep 19, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 200.43 | -1.94% | 100 |
| Sep 17, 2025 | 205.59 | 205.59 | 205.59 | 205.59 | 204.39 | 3.83% | 100 |
| Sep 15, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 196.85 | -1.49% | 1 |
| Sep 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 199.83 | 0.20% | 1 |
| Sep 10, 2025 | 199.60 | 200.60 | 199.60 | 200.60 | 199.43 | -0.89% | 83 |
| Sep 5, 2025 | 202.80 | 202.80 | 201.80 | 202.40 | 201.22 | 1.60% | 16 |
| Aug 29, 2025 | 197.72 | 199.22 | 197.72 | 199.22 | 198.06 | -0.18% | 73 |
| Aug 26, 2025 | 195.10 | 199.58 | 195.10 | 199.58 | 198.42 | 2.73% | 15 |
| Aug 25, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 193.14 | -7.49% | 1 |
| Aug 5, 2025 | 209.37 | 210.00 | 209.37 | 210.00 | 207.80 | 0.30% | 16 |
| Aug 4, 2025 | 210.08 | 210.08 | 209.37 | 209.37 | 207.18 | 1.63% | 2 |
| Jul 28, 2025 | 205.32 | 206.01 | 205.32 | 206.01 | 203.85 | 1.78% | 6 |
| Jul 24, 2025 | 201.63 | 202.40 | 201.63 | 202.40 | 200.28 | - | 2 |
| Jul 22, 2025 | 202.40 | 202.40 | 202.40 | 202.40 | 200.28 | 2.33% | 2 |
| Jul 21, 2025 | 198.17 | 198.17 | 197.79 | 197.79 | 195.72 | 3.23% | 21 |
| Jul 18, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 189.59 | 3.93% | 101 |
| Jul 17, 2025 | 184.36 | 184.36 | 184.36 | 184.36 | 182.43 | 0.19% | 20 |
| Jul 14, 2025 | 184.01 | 184.01 | 184.01 | 184.01 | 182.08 | 0.62% | 100 |
| Jul 10, 2025 | 181.81 | 182.88 | 181.81 | 182.88 | 180.96 | 2.51% | 501 |
| Jul 9, 2025 | 176.35 | 179.13 | 176.35 | 178.41 | 176.54 | -3.49% | 26 |
| Jul 8, 2025 | 187.24 | 187.72 | 184.87 | 184.87 | 182.93 | -3.47% | 405 |
| Jul 7, 2025 | 191.52 | 191.52 | 191.52 | 191.52 | 189.51 | -1.56% | 3 |
| Jul 3, 2025 | 194.56 | 194.56 | 194.56 | 194.56 | 192.52 | 8.50% | 1 |