The Hershey Company (LON:0J4X)
London · Delayed Price · Currency is GBP · Price in USD 166.98
-1.25 (-0.74%)
Sep 25, 2026, 5:11 PM GMT
LON:0J4X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 169.12 | 170.27 | 166.44 | 166.73 | 166.73 | -0.89% | 1,139 |
| Sep 24, 2026 | 167.00 | 170.00 | 167.00 | 168.23 | 168.23 | -0.34% | 177 |
| Sep 23, 2026 | 173.25 | 173.25 | 167.60 | 168.80 | 168.80 | -0.02% | 226 |
| Sep 22, 2026 | 167.00 | 169.50 | 166.88 | 168.83 | 168.83 | 0.51% | 299 |
| Sep 21, 2026 | 170.59 | 172.55 | 166.00 | 167.98 | 167.98 | -0.67% | 843 |
| Sep 18, 2026 | 171.55 | 171.55 | 166.00 | 169.11 | 169.11 | -0.45% | 920 |
| Sep 17, 2026 | 173.37 | 173.37 | 168.75 | 169.87 | 169.87 | -1.23% | 1,009 |
| Sep 16, 2026 | 172.30 | 175.85 | 170.63 | 171.99 | 171.99 | 0.76% | 86 |
| Sep 15, 2026 | 175.75 | 175.75 | 169.97 | 170.69 | 170.69 | -1.76% | 288 |
| Sep 14, 2026 | 175.00 | 178.03 | 173.40 | 173.74 | 173.74 | 0.03% | 1,268 |
| Sep 11, 2026 | 174.99 | 177.88 | 172.23 | 173.68 | 173.68 | 0.05% | 92 |
| Sep 10, 2026 | 171.00 | 175.99 | 171.00 | 173.59 | 173.59 | 1.05% | 395 |
| Sep 9, 2026 | 176.00 | 176.00 | 169.80 | 171.78 | 171.78 | -0.96% | 325 |
| Sep 8, 2026 | 175.00 | 175.00 | 170.79 | 173.45 | 173.45 | -0.28% | 197 |
| Sep 4, 2026 | 178.35 | 178.35 | 172.43 | 173.94 | 173.94 | -0.62% | 298 |
| Sep 3, 2026 | 176.70 | 179.00 | 172.13 | 175.03 | 175.03 | -2.18% | 3,195 |
| Sep 2, 2026 | 176.01 | 179.49 | 174.98 | 178.92 | 178.92 | 0.55% | 310 |
| Sep 1, 2026 | 177.07 | 181.47 | 175.30 | 177.95 | 177.95 | 0.59% | 190 |
| Aug 31, 2026 | 182.02 | 182.95 | 175.61 | 176.90 | 176.90 | -1.84% | 306 |
| Aug 28, 2026 | 178.73 | 188.20 | 178.73 | 180.22 | 180.22 | -0.77% | 61 |
| Aug 27, 2026 | 185.35 | 186.18 | 180.32 | 181.61 | 181.61 | -2.28% | 267 |
| Aug 26, 2026 | 188.04 | 191.00 | 185.64 | 185.85 | 185.85 | -0.81% | 43 |
| Aug 25, 2026 | 190.00 | 191.00 | 185.97 | 187.37 | 187.37 | -1.31% | 509 |
| Aug 24, 2026 | 189.65 | 192.22 | 186.43 | 189.85 | 189.85 | 1.77% | 366 |
| Aug 21, 2026 | 191.00 | 191.75 | 185.00 | 186.54 | 186.54 | -1.47% | 192 |
| Aug 20, 2026 | 187.00 | 190.48 | 185.00 | 189.32 | 189.32 | 0.21% | 717 |
| Aug 19, 2026 | 184.16 | 188.92 | 179.41 | 188.92 | 188.92 | 2.84% | 354 |
| Aug 18, 2026 | 185.50 | 185.50 | 181.06 | 183.70 | 183.70 | 1.50% | 299 |
| Aug 17, 2026 | 187.74 | 187.74 | 176.37 | 180.98 | 180.98 | -1.80% | 136 |
| Aug 14, 2026 | 185.57 | 189.50 | 181.50 | 184.29 | 184.29 | 0.03% | 360 |
| Aug 13, 2026 | 186.00 | 186.78 | 183.12 | 185.68 | 184.23 | 1.14% | 391 |
| Aug 12, 2026 | 181.98 | 184.10 | 179.99 | 183.58 | 182.15 | 0.83% | 385 |
| Aug 11, 2026 | 185.88 | 185.88 | 180.00 | 182.07 | 180.65 | -0.30% | 270 |
| Aug 10, 2026 | 182.26 | 185.00 | 180.00 | 182.62 | 181.19 | -0.37% | 62 |
| Aug 7, 2026 | 181.50 | 184.00 | 181.00 | 183.29 | 181.86 | 0.71% | 151 |
| Aug 6, 2026 | 180.00 | 182.37 | 179.60 | 182.00 | 180.58 | 1.62% | 287 |
| Aug 5, 2026 | 179.04 | 180.63 | 178.02 | 179.09 | 177.69 | 0.35% | 202 |
| Aug 4, 2026 | 178.06 | 178.82 | 173.00 | 178.47 | 177.08 | 1.37% | 241 |
| Aug 3, 2026 | 179.94 | 180.23 | 176.07 | 176.07 | 174.69 | 0.91% | 1,692 |
| Jul 31, 2026 | 179.47 | 179.47 | 174.34 | 174.47 | 173.11 | -3.30% | 172 |
| Jul 30, 2026 | 182.50 | 184.00 | 178.27 | 180.43 | 179.02 | -2.04% | 7,114 |
| Jul 29, 2026 | 186.56 | 187.79 | 183.02 | 184.19 | 182.75 | 1.14% | 823 |
| Jul 28, 2026 | 181.00 | 187.28 | 178.00 | 182.12 | 180.70 | 1.27% | 2,399 |
| Jul 27, 2026 | 174.30 | 179.83 | 172.61 | 179.83 | 178.43 | 3.29% | 211 |
| Jul 24, 2026 | 172.50 | 175.23 | 170.28 | 174.09 | 172.73 | 1.27% | 1,644 |
| Jul 23, 2026 | 172.99 | 174.93 | 169.50 | 171.91 | 170.57 | -0.27% | 2,026 |
| Jul 22, 2026 | 172.00 | 173.26 | 171.00 | 172.38 | 171.03 | 1.00% | 85 |
| Jul 21, 2026 | 173.07 | 173.07 | 168.01 | 170.68 | 169.35 | -0.65% | 1,708 |
| Jul 20, 2026 | 176.04 | 176.04 | 169.07 | 171.79 | 170.45 | 0.29% | 141 |
| Jul 17, 2026 | 176.36 | 177.52 | 171.29 | 171.29 | 169.95 | -1.83% | 240 |