Skip to main content
The Hershey Company (LON:0J4X)
London flag London · Delayed Price · Currency is GBP · Price in USD
188.27
+0.03 (0.02%)
Apr 28, 2026, 5:04 PM GMT

The Hershey Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026188.28195.00186.00187.30187.30-0.50%224
Apr 27, 2026188.50195.00187.98188.24188.24-1.65%319
Apr 24, 2026193.80194.91189.46191.39191.39-0.78%324
Apr 23, 2026192.00194.29187.76192.89192.892.55%155
Apr 22, 2026190.59191.10187.97188.10188.10-1.12%38
Apr 21, 2026193.00195.66189.82190.23190.23-1.59%563
Apr 20, 2026197.37198.00192.00193.31193.31-0.35%484
Apr 17, 2026193.41195.38186.38193.98193.981.46%332
Apr 16, 2026193.00197.82190.65191.19191.19-0.86%222
Apr 15, 2026201.46202.00192.36192.86192.86-3.29%435
Apr 14, 2026199.48200.24193.19199.42199.420.43%3,071
Apr 13, 2026202.34208.90196.96198.58198.57-3.47%1,170
Apr 10, 2026204.26212.05204.26205.71205.71-2.13%2,923
Apr 9, 2026210.04210.85205.00210.19210.190.75%1,240
Apr 8, 2026210.04215.04204.06208.63208.630.38%2,171
Apr 7, 2026210.04210.04204.00207.85207.851.40%28
Apr 2, 2026207.50207.50201.33204.99204.990.44%320
Apr 1, 2026204.00209.05200.03204.09204.09-1.02%2,047
Mar 31, 2026219.96219.96205.99206.19206.19-3.37%288
Mar 30, 2026213.00219.19206.00213.38213.38-0.52%133
Mar 27, 2026209.75215.61204.00214.49214.491.78%60
Mar 26, 2026214.42218.00210.74210.74210.74-3.08%89
Mar 25, 2026215.20218.69212.04217.44217.440.25%183
Mar 24, 2026219.00219.00211.00216.89216.890.28%545
Mar 23, 2026210.15216.29202.07216.29216.292.79%656
Mar 20, 2026210.58212.84208.90210.42210.42-0.11%834
Mar 19, 2026218.00218.00208.98210.64210.64-1.18%39,413
Mar 18, 2026220.00220.00213.15213.15213.15-1.94%576
Mar 17, 2026218.01223.00215.04217.36217.36-1.07%623
Mar 16, 2026216.36227.10214.42219.72219.721.23%1,249
Mar 13, 2026215.50219.47215.30217.05217.05-0.06%237
Mar 12, 2026214.77219.69210.58217.17217.17-0.20%271
Mar 11, 2026217.90223.00215.17217.61217.61-1.90%102
Mar 10, 2026224.43224.43217.07221.83221.83-0.69%506
Mar 9, 2026231.60231.60218.22223.37223.37-0.87%580
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