The Hershey Company (LON:0J4X)
London · Delayed Price · Currency is GBP · Price in USD 182.72
+3.33 (1.86%)
At close: Aug 29, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 180.63 | 183.38 | 179.14 | 183.38 | 183.38 | 2.22% | 182 |
| Aug 28, 2025 | 179.98 | 180.23 | 177.68 | 179.39 | 179.39 | -1.61% | 120 |
| Aug 27, 2025 | 182.95 | 183.55 | 181.97 | 182.33 | 182.33 | -0.50% | 26 |
| Aug 26, 2025 | 180.15 | 183.25 | 179.33 | 183.25 | 183.25 | 1.44% | 72 |
| Aug 25, 2025 | 179.73 | 180.66 | 179.14 | 180.65 | 180.65 | -0.64% | 202 |
| Aug 22, 2025 | 180.59 | 181.81 | 179.77 | 181.81 | 181.81 | 1.54% | 689 |
| Aug 21, 2025 | 181.59 | 181.59 | 179.02 | 179.05 | 179.05 | -1.56% | 30,969 |
| Aug 20, 2025 | 181.53 | 184.62 | 181.53 | 181.88 | 181.88 | 1.47% | 45 |
| Aug 19, 2025 | 178.50 | 182.11 | 178.39 | 179.25 | 179.25 | 0.18% | 179 |
| Aug 18, 2025 | 179.20 | 179.20 | 177.39 | 178.92 | 178.92 | 0.68% | 177 |
| Aug 15, 2025 | 179.55 | 179.96 | 176.45 | 177.71 | 177.71 | -1.29% | 347 |
| Aug 14, 2025 | 179.96 | 180.30 | 178.28 | 180.04 | 178.66 | 0.70% | 45 |
| Aug 13, 2025 | 175.95 | 178.94 | 175.02 | 178.78 | 177.41 | 1.01% | 212 |
| Aug 12, 2025 | 175.42 | 177.33 | 175.00 | 177.00 | 175.64 | 1.66% | 15,792 |
| Aug 11, 2025 | 184.63 | 185.00 | 174.11 | 174.11 | 172.77 | -5.67% | 931 |
| Aug 8, 2025 | 187.05 | 187.69 | 184.20 | 184.58 | 183.16 | -2.83% | 349 |
| Aug 7, 2025 | 187.92 | 190.11 | 185.53 | 189.97 | 188.51 | 0.48% | 294 |
| Aug 6, 2025 | 188.93 | 189.91 | 187.06 | 189.06 | 187.61 | -0.62% | 558 |
| Aug 5, 2025 | 190.37 | 192.60 | 189.05 | 190.24 | 188.78 | 0.26% | 138 |
| Aug 4, 2025 | 188.37 | 189.80 | 187.74 | 189.75 | 188.29 | 0.09% | 450 |
| Aug 1, 2025 | 190.11 | 190.62 | 187.85 | 189.58 | 188.12 | 1.59% | 203 |
| Jul 31, 2025 | 185.94 | 189.77 | 185.14 | 186.61 | 185.18 | -2.11% | 647 |
| Jul 30, 2025 | 186.50 | 198.20 | 186.50 | 190.63 | 189.17 | 3.24% | 833 |
| Jul 29, 2025 | 184.70 | 186.40 | 183.58 | 184.64 | 183.22 | -0.39% | 32 |
| Jul 28, 2025 | 183.61 | 186.19 | 182.60 | 185.37 | 183.94 | -0.39% | 222 |
| Jul 25, 2025 | 182.96 | 186.39 | 182.53 | 186.09 | 184.66 | 1.65% | 1,476 |
| Jul 24, 2025 | 182.58 | 183.87 | 182.25 | 183.07 | 181.66 | 0.01% | 689 |
| Jul 23, 2025 | 182.13 | 185.41 | 181.75 | 183.04 | 181.64 | 1.48% | 293 |
| Jul 22, 2025 | 176.93 | 182.23 | 175.98 | 180.38 | 178.99 | 1.40% | 612 |
| Jul 21, 2025 | 172.60 | 181.02 | 170.45 | 177.88 | 176.52 | 3.82% | 832 |
| Jul 18, 2025 | 171.55 | 172.84 | 170.95 | 171.33 | 170.01 | 0.83% | 41 |
| Jul 17, 2025 | 166.01 | 171.09 | 165.55 | 169.92 | 168.61 | 4.31% | 236 |
| Jul 16, 2025 | 163.71 | 163.79 | 161.49 | 162.91 | 161.65 | 0.20% | 792 |
| Jul 15, 2025 | 165.06 | 165.89 | 162.58 | 162.58 | 161.33 | -1.63% | 91 |
| Jul 14, 2025 | 166.00 | 166.08 | 163.74 | 165.27 | 164.00 | 0.76% | 1,781 |
| Jul 11, 2025 | 162.62 | 164.33 | 162.62 | 164.03 | 162.77 | -0.55% | 298 |
| Jul 10, 2025 | 162.30 | 164.99 | 160.50 | 164.93 | 163.66 | 1.86% | 826 |
| Jul 9, 2025 | 169.41 | 169.62 | 161.84 | 161.92 | 160.67 | -4.83% | 1,078 |
| Jul 8, 2025 | 172.62 | 174.19 | 169.68 | 170.14 | 168.83 | -2.89% | 272 |
| Jul 7, 2025 | 176.00 | 176.90 | 174.69 | 175.21 | 173.86 | -0.81% | 491 |
| Jul 3, 2025 | 178.00 | 178.00 | 175.24 | 176.65 | 175.29 | -0.16% | 81 |
| Jul 2, 2025 | 173.75 | 177.15 | 173.75 | 176.92 | 175.56 | 1.05% | 2,757 |
| Jul 1, 2025 | 165.81 | 178.04 | 165.81 | 175.09 | 173.75 | 5.52% | 889 |
| Jun 30, 2025 | 166.99 | 167.00 | 164.81 | 165.93 | 164.66 | -1.33% | 102 |
| Jun 27, 2025 | 166.46 | 168.54 | 166.45 | 168.17 | 166.87 | 0.35% | 305 |
| Jun 26, 2025 | 167.54 | 168.78 | 166.10 | 167.58 | 166.29 | -0.01% | 118 |
| Jun 25, 2025 | 171.53 | 171.53 | 167.56 | 167.60 | 166.32 | -1.90% | 193 |
| Jun 24, 2025 | 170.06 | 173.62 | 170.06 | 170.85 | 169.54 | 0.12% | 88 |
| Jun 23, 2025 | 170.08 | 172.05 | 168.00 | 170.64 | 169.33 | -1.47% | 238 |
| Jun 20, 2025 | 170.00 | 173.71 | 168.79 | 173.19 | 171.85 | 1.74% | 588 |