Skip to main content
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
181.88
+0.42 (0.23%)
At close: Dec 5, 2025

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 2025182.45184.83182.30183.55183.550.47%205
Nov 19, 2025182.60182.96181.47182.68182.680.18%38
Nov 18, 2025178.29183.20176.87182.36182.361.16%235
Nov 17, 2025183.24183.60180.27180.27180.260.93%147
Nov 14, 2025179.33180.48177.43178.61177.24-0.78%65
Nov 13, 2025182.50182.50177.91180.01178.631.15%198
Nov 12, 2025174.75179.13172.95177.97176.602.41%813
Nov 11, 2025169.27173.93169.27173.78172.453.46%133
Nov 10, 2025170.45170.45164.66167.97166.68-1.04%243
Nov 7, 2025169.59171.04167.96169.73168.431.19%1,130
Nov 6, 2025169.94170.12167.73167.73166.44-0.74%321
Nov 5, 2025166.63168.98165.60168.98167.681.97%613
Nov 4, 2025162.32165.80161.35165.72164.441.97%232
Nov 3, 2025169.70169.70162.52162.52161.27-3.26%1,893
Oct 31, 2025171.32171.44166.54167.99166.70-2.40%230
Oct 30, 2025175.00175.00163.05172.12170.80-0.96%2,682
Oct 29, 2025180.25180.25173.78173.78172.45-4.07%22,832
Oct 28, 2025183.00183.00178.01181.16179.770.87%293
Oct 27, 2025179.50180.28179.16179.59178.21-0.47%406
Oct 24, 2025182.08183.75179.52180.43179.05-1.45%75
Oct 23, 2025184.89184.89182.94183.08181.68-0.74%149
Oct 22, 2025188.00188.00181.68184.45183.04-1.10%222
Oct 21, 2025187.20187.20185.41186.51185.080.13%35
Oct 20, 2025187.49187.52184.15186.26184.830.46%608
Oct 17, 2025186.88188.99185.40185.40183.98-1.49%5
Oct 16, 2025192.02193.69188.21188.21186.76-0.35%125
Oct 15, 2025190.89191.00188.87188.87187.420.80%194
Oct 14, 2025188.60190.96184.82187.37185.93-0.50%361
Oct 13, 2025187.74189.22186.16188.31186.86-2.45%2,154
Oct 10, 2025192.65195.63191.89193.03191.540.50%307
Oct 9, 2025195.92195.92191.51192.06190.59-2.00%221
Oct 8, 2025194.39196.28193.97195.98194.480.03%153
Oct 7, 2025195.88196.99195.23195.93194.420.95%394
Oct 6, 2025194.78196.22193.25194.07192.580.28%1,778
Oct 3, 2025188.89194.73188.76193.53192.052.32%390
Oct 2, 2025187.00189.51186.53189.13187.680.31%110
Oct 1, 2025187.50188.56184.89188.56187.111.54%3,044
Sep 30, 2025184.57186.00183.26185.70184.280.84%156
Sep 29, 2025189.82189.82183.72184.16182.75-1.62%44
Sep 26, 2025185.50188.20185.00187.20185.760.33%50
Sep 25, 2025191.10192.42186.40186.58185.15-2.52%34
Sep 24, 2025189.73191.41189.73191.41189.94-0.62%115
Sep 23, 2025192.37192.73190.37192.61191.130.11%49
Sep 22, 2025190.01193.33188.37192.40190.921.19%152
Sep 19, 2025188.60190.23187.98190.14188.680.58%352
Sep 18, 2025188.84189.96187.60189.04187.58-2.30%79
Sep 17, 2025193.35194.27192.67193.48192.000.52%186
Sep 16, 2025188.04194.23188.04192.48191.004.12%912
Sep 15, 2025186.80186.80184.60184.86183.440.41%220
Sep 12, 2025184.31185.23183.46184.10182.69-1.11%275
Sep 11, 2025186.04187.15185.60186.16184.741.06%90
Sep 10, 2025186.30186.80183.00184.22182.81-1.91%303
Sep 9, 2025187.77188.71187.10187.81186.370.28%112
Sep 8, 2025185.58187.64184.02187.28185.84-1.00%99
Sep 5, 2025187.05190.00185.34189.17187.722.73%998
Sep 4, 2025183.79186.10183.79184.15182.730.14%484
Sep 3, 2025185.48186.45182.93183.88182.47-0.82%1,274
Sep 2, 2025185.56185.65184.01185.41183.991.11%393
Aug 29, 2025180.63183.38179.14183.38181.972.22%182
Aug 28, 2025179.98180.23177.68179.39178.01-1.61%120
Aug 27, 2025182.95183.55181.97182.33180.93-0.50%26
Aug 26, 2025180.15183.25179.33183.25181.841.44%72
Aug 25, 2025179.73180.66179.14180.65179.26-0.64%202
Aug 22, 2025180.59181.81179.77181.81180.411.54%689
Aug 21, 2025181.59181.59179.02179.05177.68-1.56%30,969
Aug 20, 2025181.53184.62181.53181.88180.491.47%45
Aug 19, 2025178.50182.11178.39179.25177.880.18%179
Aug 18, 2025179.20179.20177.39178.92177.550.68%177
Aug 15, 2025179.55179.96176.45177.71176.35-1.29%347
Aug 14, 2025179.96180.30178.28180.04177.300.70%45
Aug 13, 2025175.95178.94175.02178.78176.061.01%212
Aug 12, 2025175.42177.33175.00177.00174.301.66%15,792
Aug 11, 2025184.63185.00174.11174.11171.46-5.67%931
Aug 8, 2025187.05187.69184.20184.58181.77-2.83%349
Aug 7, 2025187.92190.11185.53189.97187.070.48%294
Aug 6, 2025188.93189.91187.06189.06186.18-0.62%558
Aug 5, 2025190.37192.60189.05190.24187.340.26%138
Aug 4, 2025188.37189.80187.74189.75186.860.09%450
Aug 1, 2025190.11190.62187.85189.58186.691.59%203
Jul 31, 2025185.94189.77185.14186.61183.77-2.11%647
Jul 30, 2025186.50198.20186.50190.63187.733.24%833
Jul 29, 2025184.70186.40183.58184.64181.83-0.39%32
Jul 28, 2025183.61186.19182.60185.37182.55-0.39%222
Jul 25, 2025182.96186.39182.53186.09183.261.65%1,476
Jul 24, 2025182.58183.87182.25183.07180.280.01%689
Jul 23, 2025182.13185.41181.75183.04180.261.48%293
Jul 22, 2025176.93182.23175.98180.38177.631.40%612
Jul 21, 2025172.60181.02170.45177.88175.183.82%832
Jul 18, 2025171.55172.84170.95171.33168.720.83%41
Jul 17, 2025166.01171.09165.55169.92167.334.31%236