Skip to main content
logo
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
220.00
+0.28 (0.13%)
Mar 18, 2026, 6:45 AM GMT

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026218.01223.00215.04217.58217.58-0.97%621
Mar 16, 2026216.36227.10214.42219.72219.721.23%1,249
Mar 13, 2026215.50219.47215.30217.05217.05-0.06%237
Mar 12, 2026214.77219.69210.58217.17217.17-0.20%271
Mar 11, 2026217.90223.00215.17217.61217.61-1.90%102
Mar 10, 2026224.43224.43217.07221.83221.83-0.69%506
Mar 9, 2026231.60231.60218.22223.37223.37-0.87%580
Mar 6, 2026227.70228.76222.97225.32225.32-0.33%939
Mar 5, 2026229.00232.57225.22226.06226.06-2.18%200
Mar 4, 2026229.02237.15229.02231.10231.10-2.08%267
Mar 3, 2026234.93239.99229.45236.01236.010.01%331
Mar 2, 2026234.20239.39232.00235.98235.980.03%986
Feb 27, 2026230.50236.54228.10235.92235.921.63%428
Feb 26, 2026231.20232.14227.92232.14232.142.69%179
Feb 25, 2026229.88231.82225.41226.06226.06-0.89%1,076
Feb 24, 2026226.10231.51225.41228.10228.100.73%1,213
Feb 23, 2026222.29227.23216.00226.44226.442.81%602
Feb 20, 2026221.44221.44216.79220.25220.250.01%112
Feb 19, 2026222.00224.00218.95220.23220.23-0.82%684
Feb 18, 2026218.75222.05216.11222.05222.052.98%4,038
Feb 17, 2026222.05224.95215.04215.63215.63-2.94%356
Feb 13, 2026226.02228.00221.94222.16220.71-2.70%278
Feb 12, 2026230.80232.73228.26228.33226.83-1.28%644
Feb 11, 2026229.00235.09226.50231.28229.760.58%612
Feb 10, 2026230.00232.85227.50229.93228.43-0.51%184
Feb 9, 2026228.00234.69224.98231.12229.61-0.19%823
Feb 6, 2026218.00234.00218.00231.55230.043.91%1,911
Feb 5, 2026206.00224.42206.00222.83221.379.36%4,580
Feb 4, 2026199.01205.53196.00203.76202.431.05%2,914
Feb 3, 2026194.37204.16194.37201.65200.332.56%632
Feb 2, 2026198.81198.92191.00196.62195.341.74%368
Jan 30, 2026191.08193.54189.18193.26192.00-0.28%181
Jan 29, 2026191.98195.48190.25193.80192.541.11%707
Jan 28, 2026189.98192.73189.36191.67190.420.89%307
Jan 27, 2026189.00191.55187.00189.98188.740.23%7,112
Jan 26, 2026189.68193.00188.97189.55188.31-0.49%564
Jan 23, 2026190.00193.72189.88190.48189.24-1.57%125
Jan 22, 2026195.54195.57193.49193.52192.26-0.60%3,694
Jan 21, 2026198.12201.00194.69194.69193.42-2.83%278
Jan 20, 2026198.00201.29195.76200.35199.041.43%528
Jan 16, 2026201.71201.75197.23197.54196.24-1.54%379
Jan 15, 2026199.38200.67197.40200.62199.310.70%457
Jan 14, 2026195.56199.23193.08199.23197.932.58%168
Jan 13, 2026191.45196.40191.45194.21192.940.97%198
Jan 12, 2026186.39194.69186.39192.34191.081.32%1,143
Jan 9, 2026184.75189.93183.29189.84188.603.15%2,237
Jan 8, 2026180.94184.99179.66184.05182.841.14%537
Jan 7, 2026180.28183.04180.28181.97180.780.81%38
Jan 6, 2026183.42183.42179.00180.51179.33-0.38%229
Jan 5, 2026181.60184.63181.18181.20180.01-1.35%3,678