Skip to main content
logo
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
220.36
+16.60 (8.15%)
Feb 5, 2026, 4:31 PM GMT

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026206.00207.99206.00206.00-1.10%4
Feb 4, 2026199.01205.53196.00203.76203.761.05%2,914
Feb 3, 2026194.37204.16194.37201.65201.652.56%632
Feb 2, 2026198.81198.92191.00196.62196.621.74%368
Jan 30, 2026191.08193.54189.18193.26193.26-0.28%181
Jan 29, 2026191.98195.48190.25193.80193.801.11%707
Jan 28, 2026189.98192.73189.36191.67191.670.89%307
Jan 27, 2026189.00191.55187.00189.98189.980.23%7,112
Jan 26, 2026189.68193.00188.97189.55189.55-0.49%564
Jan 23, 2026190.00193.72189.88190.48190.48-1.57%125
Jan 22, 2026195.54195.57193.49193.52193.52-0.60%3,694
Jan 21, 2026198.12201.00194.69194.69194.69-2.83%278
Jan 20, 2026198.00201.29195.76200.35200.351.43%528
Jan 16, 2026201.71201.75197.23197.54197.54-1.54%379
Jan 15, 2026199.38200.67197.40200.62200.620.70%457
Jan 14, 2026195.56199.23193.08199.23199.232.58%168
Jan 13, 2026191.45196.40191.45194.21194.210.97%198
Jan 12, 2026186.39194.69186.39192.34192.341.32%1,143
Jan 9, 2026184.75189.93183.29189.84189.843.15%2,237
Jan 8, 2026180.94184.99179.66184.05184.041.14%537
Jan 7, 2026180.28183.04180.28181.97181.970.81%38
Jan 6, 2026183.42183.42179.00180.51180.51-0.38%229
Jan 5, 2026181.60184.63181.18181.20181.20-1.35%3,678
Jan 2, 2026181.98183.85179.71183.67183.670.24%31
Dec 31, 2025182.19183.22181.90183.22183.220.16%23
Dec 30, 2025179.35183.21179.35182.92182.920.94%143
Dec 29, 2025184.18186.31181.22181.22181.22-1.72%210
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