The Hershey Company (LON:0J4X)
London · Delayed Price · Currency is GBP · Price in USD 180.01
+2.04 (1.15%)
At close: Nov 13, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 182.50 | 182.50 | 177.91 | 180.01 | 180.01 | 1.15% | 198 |
| Nov 12, 2025 | 174.75 | 179.13 | 172.95 | 177.97 | 177.97 | 2.41% | 813 |
| Nov 11, 2025 | 169.27 | 173.93 | 169.27 | 173.78 | 173.78 | 3.46% | 133 |
| Nov 10, 2025 | 170.45 | 170.45 | 164.66 | 167.97 | 167.97 | -1.04% | 243 |
| Nov 7, 2025 | 169.59 | 171.04 | 167.96 | 169.73 | 169.73 | 1.19% | 1,130 |
| Nov 6, 2025 | 169.94 | 170.12 | 167.73 | 167.73 | 167.73 | -0.74% | 321 |
| Nov 5, 2025 | 166.63 | 168.98 | 165.60 | 168.98 | 168.98 | 1.97% | 613 |
| Nov 4, 2025 | 162.32 | 165.80 | 161.35 | 165.72 | 165.72 | 1.97% | 232 |
| Nov 3, 2025 | 169.70 | 169.70 | 162.52 | 162.52 | 162.52 | -3.26% | 1,893 |
| Oct 31, 2025 | 171.32 | 171.44 | 166.54 | 167.99 | 167.99 | -2.40% | 230 |
| Oct 30, 2025 | 175.00 | 175.00 | 163.05 | 172.12 | 172.12 | -0.96% | 2,682 |
| Oct 29, 2025 | 180.25 | 180.25 | 173.78 | 173.78 | 173.78 | -4.07% | 22,832 |
| Oct 28, 2025 | 183.00 | 183.00 | 178.01 | 181.16 | 181.16 | 0.87% | 293 |
| Oct 27, 2025 | 179.50 | 180.28 | 179.16 | 179.59 | 179.59 | -0.47% | 406 |
| Oct 24, 2025 | 182.08 | 183.75 | 179.52 | 180.43 | 180.43 | -1.45% | 75 |
| Oct 23, 2025 | 184.89 | 184.89 | 182.94 | 183.08 | 183.08 | -0.74% | 149 |
| Oct 22, 2025 | 188.00 | 188.00 | 181.68 | 184.45 | 184.45 | -1.10% | 222 |
| Oct 21, 2025 | 187.20 | 187.20 | 185.41 | 186.51 | 186.51 | 0.13% | 35 |
| Oct 20, 2025 | 187.49 | 187.52 | 184.15 | 186.26 | 186.26 | 0.46% | 608 |
| Oct 17, 2025 | 186.88 | 188.99 | 185.40 | 185.40 | 185.40 | -1.49% | 5 |
| Oct 16, 2025 | 192.02 | 193.69 | 188.21 | 188.21 | 188.21 | -0.35% | 125 |
| Oct 15, 2025 | 190.89 | 191.00 | 188.87 | 188.87 | 188.87 | 0.80% | 194 |
| Oct 14, 2025 | 188.60 | 190.96 | 184.82 | 187.37 | 187.37 | -0.50% | 361 |
| Oct 13, 2025 | 187.74 | 189.22 | 186.16 | 188.31 | 188.31 | -2.45% | 2,154 |
| Oct 10, 2025 | 192.65 | 195.63 | 191.89 | 193.03 | 193.03 | 0.50% | 307 |
| Oct 9, 2025 | 195.92 | 195.92 | 191.51 | 192.06 | 192.06 | -2.00% | 221 |
| Oct 8, 2025 | 194.39 | 196.28 | 193.97 | 195.98 | 195.98 | 0.03% | 153 |
| Oct 7, 2025 | 195.88 | 196.99 | 195.23 | 195.93 | 195.93 | 0.95% | 394 |
| Oct 6, 2025 | 194.78 | 196.22 | 193.25 | 194.07 | 194.07 | 0.28% | 1,778 |
| Oct 3, 2025 | 188.89 | 194.73 | 188.76 | 193.53 | 193.53 | 2.32% | 390 |
| Oct 2, 2025 | 187.00 | 189.51 | 186.53 | 189.13 | 189.13 | 0.31% | 110 |
| Oct 1, 2025 | 187.50 | 188.56 | 184.89 | 188.56 | 188.56 | 1.54% | 3,044 |
| Sep 30, 2025 | 184.57 | 186.00 | 183.26 | 185.70 | 185.70 | 0.84% | 156 |
| Sep 29, 2025 | 189.82 | 189.82 | 183.72 | 184.16 | 184.16 | -1.62% | 44 |
| Sep 26, 2025 | 185.50 | 188.20 | 185.00 | 187.20 | 187.20 | 0.33% | 50 |
| Sep 25, 2025 | 191.10 | 192.42 | 186.40 | 186.58 | 186.58 | -2.52% | 34 |
| Sep 24, 2025 | 189.73 | 191.41 | 189.73 | 191.41 | 191.41 | -0.62% | 115 |
| Sep 23, 2025 | 192.37 | 192.73 | 190.37 | 192.61 | 192.61 | 0.11% | 49 |
| Sep 22, 2025 | 190.01 | 193.33 | 188.37 | 192.40 | 192.40 | 1.19% | 152 |
| Sep 19, 2025 | 188.60 | 190.23 | 187.98 | 190.14 | 190.14 | 0.58% | 352 |
| Sep 18, 2025 | 188.84 | 189.96 | 187.60 | 189.04 | 189.04 | -2.30% | 79 |
| Sep 17, 2025 | 193.35 | 194.27 | 192.67 | 193.48 | 193.48 | 0.52% | 186 |
| Sep 16, 2025 | 188.04 | 194.23 | 188.04 | 192.48 | 192.48 | 4.12% | 912 |
| Sep 15, 2025 | 186.80 | 186.80 | 184.60 | 184.86 | 184.86 | 0.41% | 220 |
| Sep 12, 2025 | 184.31 | 185.23 | 183.46 | 184.10 | 184.10 | -1.11% | 275 |
| Sep 11, 2025 | 186.04 | 187.15 | 185.60 | 186.16 | 186.16 | 1.06% | 90 |
| Sep 10, 2025 | 186.30 | 186.80 | 183.00 | 184.22 | 184.22 | -1.91% | 303 |
| Sep 9, 2025 | 187.77 | 188.71 | 187.10 | 187.81 | 187.81 | 0.28% | 112 |
| Sep 8, 2025 | 185.58 | 187.64 | 184.02 | 187.28 | 187.28 | -1.00% | 99 |
| Sep 5, 2025 | 187.05 | 190.00 | 185.34 | 189.17 | 189.17 | 2.73% | 998 |