Skip to main content
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
222.59
-2.73 (-1.21%)
Mar 9, 2026, 4:54 PM GMT

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026227.70228.76222.97225.32225.32-0.33%939
Mar 5, 2026229.00232.57225.22226.06226.06-2.18%200
Mar 4, 2026229.02237.15229.02231.10231.10-2.08%267
Mar 3, 2026234.93239.99229.45236.01236.010.01%331
Mar 2, 2026234.20239.39232.00235.98235.980.03%986
Feb 27, 2026230.50236.54228.10235.92235.921.63%428
Feb 26, 2026231.20232.14227.92232.14232.142.69%179
Feb 25, 2026229.88231.82225.41226.06226.06-0.89%1,076
Feb 24, 2026226.10231.51225.41228.10228.100.73%1,213
Feb 23, 2026222.29227.23216.00226.44226.442.81%602
Feb 20, 2026221.44221.44216.79220.25220.250.01%112
Feb 19, 2026222.00224.00218.95220.23220.23-0.82%684
Feb 18, 2026218.75222.05216.11222.05222.052.98%4,038
Feb 17, 2026222.05224.95215.04215.63215.63-2.94%356
Feb 13, 2026226.02228.00221.94222.16220.71-2.70%278
Feb 12, 2026230.80232.73228.26228.33226.83-1.28%644
Feb 11, 2026229.00235.09226.50231.28229.760.58%612
Feb 10, 2026230.00232.85227.50229.93228.43-0.51%184
Feb 9, 2026228.00234.69224.98231.12229.61-0.19%823
Feb 6, 2026218.00234.00218.00231.55230.043.91%1,911
Feb 5, 2026206.00224.42206.00222.83221.379.36%4,580
Feb 4, 2026199.01205.53196.00203.76202.431.05%2,914
Feb 3, 2026194.37204.16194.37201.65200.332.56%632
Feb 2, 2026198.81198.92191.00196.62195.341.74%368
Jan 30, 2026191.08193.54189.18193.26192.00-0.28%181
Jan 29, 2026191.98195.48190.25193.80192.541.11%707
Jan 28, 2026189.98192.73189.36191.67190.420.89%307
Jan 27, 2026189.00191.55187.00189.98188.740.23%7,112
Jan 26, 2026189.68193.00188.97189.55188.31-0.49%564
Jan 23, 2026190.00193.72189.88190.48189.24-1.57%125
Jan 22, 2026195.54195.57193.49193.52192.26-0.60%3,694
Jan 21, 2026198.12201.00194.69194.69193.42-2.83%278
Jan 20, 2026198.00201.29195.76200.35199.041.43%528
Jan 16, 2026201.71201.75197.23197.54196.24-1.54%379
Jan 15, 2026199.38200.67197.40200.62199.310.70%457
Jan 14, 2026195.56199.23193.08199.23197.932.58%168
Jan 13, 2026191.45196.40191.45194.21192.940.97%198
Jan 12, 2026186.39194.69186.39192.34191.081.32%1,143
Jan 9, 2026184.75189.93183.29189.84188.603.15%2,237
Jan 8, 2026180.94184.99179.66184.05182.841.14%537
Jan 7, 2026180.28183.04180.28181.97180.780.81%38
Jan 6, 2026183.42183.42179.00180.51179.33-0.38%229
Jan 5, 2026181.60184.63181.18181.20180.01-1.35%3,678
Jan 2, 2026181.98183.85179.71183.67182.470.24%31
Dec 31, 2025182.19183.22181.90183.22182.020.16%23
Dec 30, 2025179.35183.21179.35182.92181.730.94%143
Dec 29, 2025184.18186.31181.22181.22180.04-1.72%210
Dec 24, 2025183.69184.39180.58184.39183.180.58%19
Dec 23, 2025186.68187.67179.69183.33182.13-1.48%233
Dec 22, 2025188.34189.25184.47186.08184.86-2.53%34
Dec 19, 2025188.16190.91187.01190.91189.661.46%580
Dec 18, 2025189.60189.70185.53188.16186.93-0.55%68
Dec 17, 2025186.95190.15186.95189.21187.970.67%259
Dec 16, 2025188.31189.71186.90187.95186.720.59%176
Dec 15, 2025182.84187.84182.84186.85185.622.58%2,360
Dec 12, 2025183.86183.86181.85182.14180.950.94%31
Dec 11, 2025179.72182.02179.72180.45179.270.54%93
Dec 10, 2025178.15180.57176.88179.48178.300.45%174
Dec 9, 2025180.10180.33176.19178.68177.51-1.31%549
Dec 8, 2025182.00183.28179.37181.04179.86-0.46%72
Dec 5, 2025182.43183.25180.59181.88180.690.23%35
Dec 4, 2025181.28181.99179.55181.46180.27-0.09%350
Dec 3, 2025182.61185.19180.21181.62180.44-0.02%150
Dec 2, 2025184.80185.00180.55181.67180.48-2.43%1,932
Dec 1, 2025185.60187.73185.48186.19184.97-1.27%277
Nov 28, 2025187.87189.40185.21188.58187.350.65%827
Nov 26, 2025187.39188.96186.56187.36186.140.85%146
Nov 25, 2025187.00187.00184.32185.79184.57-0.08%26
Nov 24, 2025185.99187.38184.70185.93184.71-0.09%240
Nov 21, 2025182.53186.52182.20186.10184.881.39%190
Nov 20, 2025182.45184.83182.30183.55182.350.47%205
Nov 19, 2025182.60182.96181.47182.68181.490.18%38
Nov 18, 2025178.29183.20176.87182.36181.171.16%235
Nov 17, 2025183.24183.60180.27180.27179.090.93%147
Nov 14, 2025179.33180.48177.43178.61176.08-0.78%65
Nov 13, 2025182.50182.50177.91180.01177.461.15%198
Nov 12, 2025174.75179.13172.95177.97175.452.41%813
Nov 11, 2025169.27173.93169.27173.78171.323.46%133
Nov 10, 2025170.45170.45164.66167.97165.59-1.04%243
Nov 7, 2025169.59171.04167.96169.73167.331.19%1,130
Nov 6, 2025169.94170.12167.73167.73165.36-0.74%321
Nov 5, 2025166.63168.98165.60168.98166.581.97%613
Nov 4, 2025162.32165.80161.35165.72163.371.97%232
Nov 3, 2025169.70169.70162.52162.52160.22-3.26%1,893
Oct 31, 2025171.32171.44166.54167.99165.61-2.40%230
Oct 30, 2025175.00175.00163.05172.12169.68-0.96%2,682
Oct 29, 2025180.25180.25173.78173.78171.32-4.07%22,832
Oct 28, 2025183.00183.00178.01181.16178.600.87%293
Oct 27, 2025179.50180.28179.16179.59177.05-0.47%406
Oct 24, 2025182.08183.75179.52180.43177.88-1.45%75
Oct 23, 2025184.89184.89182.94183.08180.49-0.74%149
Oct 22, 2025188.00188.00181.68184.45181.84-1.10%222
Oct 21, 2025187.20187.20185.41186.51183.870.13%35
Oct 20, 2025187.49187.52184.15186.26183.620.46%608
Oct 17, 2025186.88188.99185.40185.40182.78-1.49%5
Oct 16, 2025192.02193.69188.21188.21185.54-0.35%125
Oct 15, 2025190.89191.00188.87188.87186.200.80%194
Oct 14, 2025188.60190.96184.82187.37184.71-0.50%361
Oct 13, 2025187.74189.22186.16188.31185.64-2.45%2,154
Oct 10, 2025192.65195.63191.89193.03190.290.50%307