The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 233.99
-2.77 (-1.17%)
At close: Feb 6, 2026
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 233.99 | 233.99 | 233.99 | 233.99 | 233.99 | -1.17% | 1 |
| Feb 5, 2026 | 221.00 | 236.76 | 221.00 | 236.76 | 236.76 | 10.94% | 1,103 |
| Feb 4, 2026 | 211.67 | 213.42 | 211.67 | 213.42 | 213.42 | 2.51% | 51 |
| Feb 2, 2026 | 206.39 | 208.19 | 206.39 | 208.19 | 208.19 | 4.28% | 152 |
| Jan 28, 2026 | 200.26 | 200.26 | 199.65 | 199.65 | 199.65 | 0.71% | 3 |
| Jan 27, 2026 | 198.24 | 198.24 | 198.24 | 198.24 | 198.24 | -1.25% | 100 |
| Jan 23, 2026 | 200.74 | 200.74 | 200.74 | 200.74 | 200.74 | -1.73% | 100 |
| Jan 22, 2026 | 206.27 | 206.40 | 204.28 | 204.28 | 204.28 | 5.29% | 122 |
| Jan 7, 2026 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | -1.00% | 8 |
| Jan 5, 2026 | 197.31 | 197.31 | 195.96 | 195.96 | 195.96 | -1.17% | 154 |
| Jan 2, 2026 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | -1.74% | 2 |
| Dec 30, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -0.85% | 1 |
| Dec 15, 2025 | 201.43 | 203.54 | 201.43 | 203.54 | 203.54 | 3.32% | 135 |
| Dec 12, 2025 | 197.80 | 197.80 | 197.00 | 197.00 | 197.00 | 0.04% | 200 |
| Dec 11, 2025 | 196.93 | 196.93 | 196.93 | 196.93 | 196.93 | - | 2 |
| Dec 10, 2025 | 196.28 | 196.93 | 196.18 | 196.93 | 196.93 | 0.69% | 203 |
| Dec 8, 2025 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | -1.87% | 1 |
| Dec 5, 2025 | 195.64 | 199.31 | 195.60 | 199.31 | 199.31 | 3.17% | 227 |
| 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 |