The Hershey Company (0J4X.L) LSE

204.99

+0.9(+0.44%)

Updated at April 02 07:07PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	207.5	204.99	204.99	207.5	201.32	329
April 01, 2026	204	204.09	204.09	209.05	200.03	2,029
March 31, 2026	219.96	207.64	207.64	219.96	205.99	277
March 30, 2026	213	213.67	213.67	219.19	206	131
March 27, 2026	209.75	214.49	214.49	215.61	204	54
March 26, 2026	214.42	210.74	210.74	218	210.74	79
March 25, 2026	216.14	217.44	217.44	217.44	213.22	176
March 24, 2026	219	216.89	216.89	219	211	509
March 23, 2026	210.15	216.29	216.29	216.29	202.07	639
March 20, 2026	211.43	210.42	210.42	211.97	208.97	647
March 19, 2026	218	210.64	210.64	218	208.98	39,398
March 18, 2026	220	213.15	213.15	220	213.15	573
March 17, 2026	218.01	217.36	217.36	223	215.04	620
March 16, 2026	216.36	219.72	219.72	227.1	214.42	1,196
March 13, 2026	215.5	217.05	217.05	219.47	215.3	232
March 12, 2026	214.77	217.17	217.17	219.69	210.58	238
March 11, 2026	217.9	217.61	217.61	223	215.17	102
March 10, 2026	224.43	219.47	219.47	224.43	217.07	498
March 09, 2026	223.07	223.37	223.37	223.93	221.13	1,338
March 06, 2026	228.76	225.32	225.32	228.76	222.97	929
March 05, 2026	229.21	226.2	226.2	229.21	225.84	200
March 04, 2026	235.55	231.1	231.1	235.55	230.44	2,228
March 03, 2026	234.93	236.01	236.01	239.99	229.45	3,321
March 02, 2026	234.21	236.31	236.31	239.31	233.75	986
February 27, 2026	230	236.54	236.54	236.54	230	474
February 26, 2026	231	232.14	232.14	232.14	228	179
February 25, 2026	229.88	226.06	226.06	230.21	225.41	1,076
February 24, 2026	227.87	228.1	228.1	231.51	225.41	1,213
February 23, 2026	220.11	226.44	226.44	227.23	219.28	691
February 20, 2026	221.44	220.3	0	221.44	216.79	109
February 19, 2026	220.71	219.95	0	223.37	218.95	684
February 18, 2026	219.75	222.05	0	222.05	216.24	4,038
February 17, 2026	224.95	219.39	0	224.95	215.05	356
February 13, 2026	226.02	222.51	0	228	222.51	343
February 12, 2026	232	228.33	0	232.73	228.26	644
February 11, 2026	228.73	231.28	0	235.09	226.5	612
February 10, 2026	229.8	230.18	0	231.21	227.5	184
February 09, 2026	231.46	231.04	0	234.69	230.02	823
February 06, 2026	221.24	231.55	0	234	221	1,911
February 05, 2026	207	222.83	0	224.42	206	6,490
February 04, 2026	196	203.76	0	205.53	196	2,914
February 03, 2026	194.37	202.02	0	204.15	194.37	632
February 02, 2026	194.75	196.62	0	197.7	191	368
January 30, 2026	193.54	192.96	0	193.54	191.39	181
January 29, 2026	190.56	193.8	0	195.48	190.56	707
January 28, 2026	190.5	192.39	0	192.73	190.5	307
January 27, 2026	189.71	189.98	0	190.85	189.13	11,116
January 26, 2026	193	189.55	0	193	189	564
January 23, 2026	190.96	190.48	0	191.05	189.88	125
January 22, 2026	195.54	193.49	0	195.57	193.49	3,694
January 21, 2026	198.9	194.69	0	198.9	194.69	278
January 20, 2026	196.4	197.59	0	201.15	195.76	528
January 16, 2026	201.75	197.54	0	201.75	197.32	379
January 15, 2026	198.13	200.62	0	200.67	197.78	457
January 14, 2026	195.92	199.23	0	199.23	194.05	168
January 13, 2026	193.8	194.21	0	196.4	193.5	198
January 12, 2026	189.2	192.34	0	194.52	189.2	1,741
January 09, 2026	184.87	189.84	0	189.88	184.87	2,237
January 08, 2026	184.48	183.84	0	184.99	183.48	537
January 07, 2026	181.2	181.97	0	182.1	181.2	38