The Hershey Company (ETR:HSY)
Germany · Delayed Price · Currency is EUR 161.04
+2.92 (1.85%)
At close: Sep 16, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 161.94 | 161.94 | 160.00 | 161.04 | 161.04 | 1.85% | 70 |
| Sep 15, 2025 | 158.00 | 158.12 | 157.88 | 158.12 | 158.12 | 0.62% | 21 |
| Sep 12, 2025 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | -0.93% | - |
| Sep 11, 2025 | 155.30 | 158.72 | 155.30 | 158.62 | 158.62 | 1.43% | 40 |
| Sep 10, 2025 | 156.56 | 156.56 | 156.38 | 156.38 | 156.38 | -2.38% | 11 |
| Sep 9, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 0.25% | - |
| Sep 8, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 8.90% | - |
| Apr 30, 2025 | 146.56 | 146.74 | 146.56 | 146.74 | 146.74 | 2.13% | 1 |
| Apr 29, 2025 | 144.84 | 144.84 | 143.68 | 143.68 | 143.68 | 0.59% | 27 |
| Apr 28, 2025 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | -0.06% | - |
| Apr 25, 2025 | 145.46 | 145.46 | 142.66 | 142.92 | 142.92 | -1.83% | 55 |
| Apr 24, 2025 | 147.46 | 147.46 | 145.58 | 145.58 | 145.58 | -0.57% | 1 |
| Apr 23, 2025 | 147.82 | 147.82 | 146.42 | 146.42 | 146.42 | -0.19% | 45 |
| Apr 22, 2025 | 147.20 | 147.20 | 146.30 | 146.70 | 146.70 | 1.49% | 9 |
| Apr 17, 2025 | 148.20 | 148.20 | 144.54 | 144.54 | 144.54 | -1.78% | 71 |
| Apr 16, 2025 | 148.44 | 148.84 | 147.16 | 147.16 | 147.16 | -1.35% | 156 |
| Apr 15, 2025 | 150.12 | 150.12 | 149.18 | 149.18 | 149.18 | 0.01% | 6 |
| Apr 14, 2025 | 145.80 | 149.16 | 145.80 | 149.16 | 149.16 | 3.83% | 70 |
| Apr 11, 2025 | 141.14 | 144.16 | 140.68 | 143.66 | 143.66 | -1.35% | 120 |
| Apr 10, 2025 | 147.08 | 147.08 | 145.62 | 145.62 | 145.62 | 0.47% | 29 |
| Apr 9, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | -3.06% | - |
| Apr 8, 2025 | 150.00 | 151.88 | 149.52 | 149.52 | 149.52 | 0.69% | 81 |
| Apr 7, 2025 | 147.88 | 148.50 | 147.88 | 148.50 | 148.50 | -1.84% | 17 |
| Apr 4, 2025 | 151.50 | 153.98 | 148.02 | 151.28 | 151.28 | 2.01% | 1,504 |
| Apr 3, 2025 | 147.64 | 148.76 | 146.00 | 148.30 | 148.30 | -4.33% | 1,156 |
| Apr 2, 2025 | 157.04 | 157.04 | 155.02 | 155.02 | 155.02 | -1.54% | 68 |
| Apr 1, 2025 | 159.26 | 159.26 | 157.44 | 157.44 | 157.44 | -0.35% | 45 |
| Mar 31, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.29% | - |
| Mar 28, 2025 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | 0.48% | - |
| Mar 27, 2025 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | 0.64% | - |
| Mar 26, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | 1.92% | - |
| Mar 25, 2025 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | -1.09% | - |
| Mar 24, 2025 | 155.24 | 155.24 | 153.20 | 154.52 | 154.52 | 0.14% | 280 |
| Mar 21, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.17% | - |
| Mar 20, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -0.52% | - |
| Mar 19, 2025 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | -1.26% | - |
| Mar 18, 2025 | 155.64 | 155.64 | 155.28 | 155.28 | 155.28 | -1.03% | 212 |