Skip to main content
logo
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
184.39
+1.06 (0.58%)
At close: Dec 24, 2025

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025183.69184.39180.58184.39184.390.58%19
Dec 23, 2025186.68187.67179.69183.33183.33-1.48%233
Dec 22, 2025188.34189.25184.47186.08186.08-2.53%34
Dec 19, 2025188.16190.91187.01190.91190.911.46%580
Dec 18, 2025189.60189.70185.53188.16188.16-0.55%68
Dec 17, 2025186.95190.15186.95189.21189.210.67%259
Dec 16, 2025188.31189.71186.90187.95187.950.59%176
Dec 15, 2025182.84187.84182.84186.85186.852.58%2,360
Dec 12, 2025183.86183.86181.85182.14182.140.94%31
Dec 11, 2025179.72182.02179.72180.45180.450.54%93
Dec 10, 2025178.15180.57176.88179.48179.480.45%174
Dec 9, 2025180.10180.33176.19178.68178.68-1.31%549
Dec 8, 2025182.00183.28179.37181.04181.04-0.46%72
Dec 5, 2025182.43183.25180.59181.88181.880.23%35
Dec 4, 2025181.28181.99179.55181.46181.46-0.09%350
Dec 3, 2025182.61185.19180.21181.62181.62-0.02%150
Dec 2, 2025184.80185.00180.55181.67181.67-2.43%1,932
Dec 1, 2025185.60187.73185.48186.19186.19-1.27%277
Nov 28, 2025187.87189.40185.21188.58188.580.65%827
Nov 26, 2025187.39188.96186.56187.36187.360.85%146
Nov 25, 2025187.00187.00184.32185.79185.79-0.08%26
Nov 24, 2025185.99187.38184.70185.93185.93-0.09%240
Nov 21, 2025182.53186.52182.20186.10186.101.39%190
Nov 20, 2025182.45184.83182.30183.55183.550.47%205
Nov 19, 2025182.60182.96181.47182.68182.680.18%38
Nov 18, 2025178.29183.20176.87182.36182.361.16%235
Nov 17, 2025183.24183.60180.27180.27180.260.93%147
Nov 14, 2025179.33180.48177.43178.61177.24-0.78%65
Nov 13, 2025182.50182.50177.91180.01178.631.15%198
Nov 12, 2025174.75179.13172.95177.97176.602.41%813
Nov 11, 2025169.27173.93169.27173.78172.453.46%133
Nov 10, 2025170.45170.45164.66167.97166.68-1.04%243
Nov 7, 2025169.59171.04167.96169.73168.431.19%1,130
Nov 6, 2025169.94170.12167.73167.73166.44-0.74%321
Nov 5, 2025166.63168.98165.60168.98167.681.97%613
Nov 4, 2025162.32165.80161.35165.72164.441.97%232
Nov 3, 2025169.70169.70162.52162.52161.27-3.26%1,893
Oct 31, 2025171.32171.44166.54167.99166.70-2.40%230
Oct 30, 2025175.00175.00163.05172.12170.80-0.96%2,682
Oct 29, 2025180.25180.25173.78173.78172.45-4.07%22,832
Oct 28, 2025183.00183.00178.01181.16179.770.87%293
Oct 27, 2025179.50180.28179.16179.59178.21-0.47%406
Oct 24, 2025182.08183.75179.52180.43179.05-1.45%75
Oct 23, 2025184.89184.89182.94183.08181.68-0.74%149
Oct 22, 2025188.00188.00181.68184.45183.04-1.10%222
Oct 21, 2025187.20187.20185.41186.51185.080.13%35
Oct 20, 2025187.49187.52184.15186.26184.830.46%608
Oct 17, 2025186.88188.99185.40185.40183.98-1.49%5
Oct 16, 2025192.02193.69188.21188.21186.76-0.35%125
Oct 15, 2025190.89191.00188.87188.87187.420.80%194