Skip to main content
logo
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
226.66
-1.44 (-0.63%)
Feb 25, 2026, 5:13 PM GMT

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026229.88229.88229.88229.88-0.78%1,209
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
Jan 2, 2026181.98183.85179.71183.67182.470.24%31
Dec 31, 2025182.19183.22181.90183.22182.020.16%23
Dec 30, 2025179.35183.21179.35182.92181.730.94%143
Dec 29, 2025184.18186.31181.22181.22180.04-1.72%210
Dec 24, 2025183.69184.39180.58184.39183.180.58%19
Dec 23, 2025186.68187.67179.69183.33182.13-1.48%233
Dec 22, 2025188.34189.25184.47186.08184.86-2.53%34
Dec 19, 2025188.16190.91187.01190.91189.661.46%580
Dec 18, 2025189.60189.70185.53188.16186.93-0.55%68
Dec 17, 2025186.95190.15186.95189.21187.970.67%259
Dec 16, 2025188.31189.71186.90187.95186.720.59%176
Dec 15, 2025182.84187.84182.84186.85185.622.58%2,360
Dec 12, 2025183.86183.86181.85182.14180.950.94%31
Dec 11, 2025179.72182.02179.72180.45179.270.54%93