The Hershey Company - 0J4X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	221.44	220.3	220.3	221.44	216.79	109
February 19, 2026	220.71	219.95	219.95	223.37	218.95	673
February 18, 2026	219.75	222.05	222.05	222.05	216.24	4,038
February 17, 2026	224.95	219.39	219.39	224.95	215.05	356
February 13, 2026	226.02	222.51	221.06	228	222.51	343
February 12, 2026	232	228.33	226.84	232.73	228.26	644
February 11, 2026	228.73	231.28	229.77	235.09	226.5	612
February 10, 2026	229.8	230.18	228.67	231.21	227.5	184
February 09, 2026	231.46	233.35	233.35	234.69	230.02	766
February 06, 2026	221.24	231.55	231.55	234	221	1,911
February 05, 2026	207	222.83	222.83	224.42	206	6,490
February 04, 2026	196	203.76	203.76	205.53	196	2,914
February 03, 2026	194.37	202.02	202.02	204.15	194.37	610
February 02, 2026	194.75	196.62	196.62	197.7	191	368
January 30, 2026	193.54	192.96	192.96	193.54	191.39	134
January 29, 2026	190.56	193.8	193.8	195.48	190.56	707
January 28, 2026	190.5	192.39	192.39	192.73	190.5	307
January 27, 2026	189.71	189.98	189.98	190.85	189.13	11,116
January 26, 2026	193	189.55	189.55	193	189	564
January 23, 2026	190.96	190.48	190.48	191.05	189.88	115
January 22, 2026	195.54	193.49	193.49	195.57	193.49	3,694
January 21, 2026	198.9	194.69	194.69	198.9	194.69	278
January 20, 2026	196.4	197.59	197.59	201.15	195.76	528
January 16, 2026	201.75	198.45	198.45	201.75	198.45	332
January 15, 2026	198.13	200.62	200.62	200.67	197.78	400
January 14, 2026	195.92	199.23	199.23	199.23	194.05	161
January 13, 2026	193.8	194.21	194.21	196.4	193.5	198
January 12, 2026	189.2	192.34	192.34	194.52	189.2	1,741
January 09, 2026	184.75	187.99	189.84	189.93	183.29	909
January 08, 2026	184.48	183.84	183.84	184.99	183.48	484
January 07, 2026	181.2	181.97	181.97	182.1	181.2	38
January 06, 2026	181.48	180.51	180.51	181.48	179.57	229
January 05, 2026	184.63	181.2	181.2	184.63	181.18	3,720
January 02, 2026	181.98	181.69	183.67	183.85	179.71	47
December 31, 2025	182.19	183.22	183.1	183.22	181.9	22
December 30, 2025	181	182.92	182.92	183.15	181	6,411
December 29, 2025	184	181.22	181.22	184	181.22	207
December 24, 2025	183.69	184.39	184.14	184.39	180.58	439
December 23, 2025	184.63	182.78	182.78	184.63	179.69	439
December 22, 2025	186.31	186.84	186.84	187.56	186.31	34
December 19, 2025	187.01	190.91	190.91	190.91	187.01	573
December 18, 2025	189.59	188.16	188.16	189.59	185.53	68
December 17, 2025	188.33	189.12	189.12	190.01	188.33	259
December 16, 2025	189.5	187.55	187.55	189.5	187.55	176
December 15, 2025	184.5	186.85	186.85	187.84	184.26	2,679
December 12, 2025	183.86	181.99	182.66	183.86	181.85	28
December 11, 2025	181.79	180.45	180.45	181.79	180.45	93
December 10, 2025	178.14	179.48	179.48	180.57	178.14	174
December 09, 2025	180.33	178.19	178.19	180.33	176.8	512
December 08, 2025	181.02	181.04	181.04	181.09	179.36	70
December 05, 2025	180.59	181.49	181.49	182.45	180.59	35
December 04, 2025	181.28	181.46	181.54	181.99	179.55	350
December 03, 2025	182.61	181.62	181.62	185.19	180.21	1,123
December 02, 2025	184.8	181.67	181.67	185	180.55	1,991
December 01, 2025	185.6	186.19	186.19	187.73	185.48	277
November 28, 2025	187.87	188.4	188.58	189.4	185.21	1,411
November 26, 2025	187.39	187.36	187.51	188.96	186.56	351
November 25, 2025	186.22	185.79	185.79	186.22	185.43	26
November 24, 2025	186.88	186.04	186.04	187.38	186.04	6,880
November 21, 2025	182.53	185.35	186.1	186.52	182.2	171

The Hershey Company (0J4X.L) LSE