The Hershey Company (BVMF:HSHY34)
Brazil · Delayed Price · Currency is BRL 198.41
0.00 (0.00%)
At close: Oct 3, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 3, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - | - |
| Sep 2, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - | - |
| Sep 1, 2025 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - | - |
| Aug 29, 2025 | 197.72 | 199.22 | 197.72 | 199.22 | 199.22 | -0.18% | 73 |
| Aug 28, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - | - |
| Aug 27, 2025 | 199.58 | 199.58 | 199.58 | 199.58 | 199.58 | - | - |
| Aug 26, 2025 | 195.10 | 199.58 | 195.10 | 199.58 | 199.58 | 2.73% | 15 |
| Aug 25, 2025 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | -7.49% | 1 |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | - | - |
| Aug 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | - | - |
| Aug 11, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | - | - |
| Aug 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | - | - |
| Aug 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | - | - |
| Aug 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 208.93 | - | - |
| Aug 5, 2025 | 209.37 | 210.00 | 209.37 | 210.00 | 208.93 | 0.30% | 16 |
| Aug 4, 2025 | 210.08 | 210.08 | 209.37 | 209.37 | 208.30 | 1.63% | 2 |