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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	149.99	144.58	144.58	149.99	144	972
February 03, 2025	149.01	147.96	147.96	149.01	146.47	652
January 31, 2025	150.91	151.34	151.34	151.53	147.72	2,495
January 30, 2025	150.18	150.23	150.23	151.16	148.61	1,936
January 29, 2025	150.05	149.96	149.96	150.74	148.61	2,079
January 28, 2025	154.41	151.83	151.83	154.41	151	1,469
January 27, 2025	150	154.74	154.74	155.41	150	1,987
January 24, 2025	151	150.88	150.88	151.4	147.74	3,210
January 23, 2025	150.66	150.06	150.06	151.71	148.78	1,815
January 22, 2025	153.14	151	151	153.61	151	1,989
January 21, 2025	153.6	153.69	153.69	155.06	153	1,224
January 17, 2025	155.09	154.1	154.1	155.09	152.46	939
January 16, 2025	152.8	152.8	152.8	152.8	152.8	3
January 15, 2025	156.49	151.84	151.84	156.49	151.58	1,344
January 14, 2025	159.41	155.35	155.35	159.41	154.74	794
January 13, 2025	162.32	158.49	158.49	162.32	157.23	572
January 10, 2025	163.21	159.6	159.6	163.21	158.99	1,952
January 08, 2025	165.4	164.47	164.47	165.8	162.34	1,461
January 07, 2025	166	166.7	166.7	168.77	166	508
January 06, 2025	168.62	167.86	167.86	169.88	165.95	445
January 03, 2025	169.03	170.04	170.04	170.33	167.85	346
January 02, 2025	170.69	169.16	169.16	171.31	169	708
December 31, 2024	169.85	167.65	167.65	169.99	167.65	313
December 30, 2024	172.98	168.13	168.13	172.99	168.13	973
December 27, 2024	170	170.54	170.54	171.99	169.47	622
December 26, 2024	170	170.36	170.36	171.88	169	271
December 24, 2024	172.99	176.45	176.45	176.45	172.99	37
December 23, 2024	169.19	167.83	167.83	170.21	166.84	2,870
December 20, 2024	169	169.62	169.62	171.74	168.5	916
December 19, 2024	172.1	169.62	169.62	172.5	169.14	20,149
December 18, 2024	175.63	174.05	174.05	176.05	173.14	713
December 17, 2024	177.84	177.59	177.59	181.46	177.59	1,353
December 16, 2024	182.26	180.94	180.94	183.5	179.57	700
December 13, 2024	183.28	183.82	183.82	184.35	182.3	684
December 12, 2024	176.38	181.09	181.09	181.44	175.88	296
December 11, 2024	178	182.78	182.78	183.01	174.3	3,521
December 10, 2024	194.09	189.88	189.88	196.58	189.1	2,455
December 09, 2024	174.8	199.13	199.13	207.32	173.56	13,527
December 06, 2024	175.36	176.47	176.47	176.92	173.8	818
December 05, 2024	177.8	174.44	174.44	177.8	173.06	825
December 04, 2024	179.14	175.2	175.2	179.14	174.79	1,782
December 03, 2024	177.69	181.65	181.65	181.65	176.19	1,929
December 02, 2024	176.4	177.11	177.11	177.12	174.13	7,215
November 29, 2024	173.93	174.74	174.74	175.16	173.22	1,468
November 27, 2024	173.43	174.91	174.91	175.64	173.42	755
November 26, 2024	175.82	172.77	172.77	176	172.51	2,048
November 25, 2024	175.74	175.74	175.74	175.74	175.74	17
November 22, 2024	175.7	175.98	175.98	176.5	174.21	447
November 21, 2024	174.47	174.81	174.81	175.17	173.38	369
November 20, 2024	170.44	173.2	173.2	173.2	169.71	910
November 19, 2024	170.5	170.25	170.25	170.63	168.22	2,408
November 18, 2024	171.22	170.78	170.78	171.65	170	101
November 15, 2024	178.95	170.76	170.76	178.95	170.73	1,792
November 14, 2024	184.05	181.76	181.76	184.08	180.85	874
November 13, 2024	182.21	181.77	181.77	182.22	180.15	1,060
November 12, 2024	178.6	179.66	179.66	180.11	178.21	655
November 11, 2024	175.31	179.54	179.54	181.36	174.91	3,312
November 08, 2024	172.57	173.71	173.71	174.63	172.37	2,829
November 07, 2024	180	174.14	174.14	180	171.16	2,711
November 06, 2024	181.47	177.99	177.99	181.47	177.17	4,524

The Hershey Company (0J4X.L) LSE