The Hershey Company (LON:0J4X)
London · Delayed Price · Currency is GBP · Price in USD 193.53
+4.40 (2.32%)
At close: Oct 3, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 183.79 | 186.10 | 183.79 | 184.15 | 184.15 | 0.14% | 484 |
| Sep 3, 2025 | 185.48 | 186.45 | 182.93 | 183.88 | 183.88 | -0.82% | 1,274 |
| Sep 2, 2025 | 185.56 | 185.65 | 184.01 | 185.41 | 185.41 | 1.11% | 393 |
| 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 |