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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	168.65	170.1	170.1	170.27	167.96	428
May 07, 2025	169.15	168.23	168.23	170	166.6	54
May 06, 2025	166.5	166.8	166.8	167.55	165.41	167
May 05, 2025	162.99	165.1	165.1	165.63	162.61	1,350
May 02, 2025	166.74	161.62	161.62	167.11	161.35	212
May 01, 2025	165.83	165.96	165.96	167	161.52	296
April 30, 2025	167.4	166.44	166.44	168.94	165.2	89
April 29, 2025	163.8	163.5	163.5	164.36	162.7	37
April 28, 2025	163.28	162.52	162.52	164.5	161.26	184
April 25, 2025	164.4	163.09	163.09	165.61	161.5	365
April 24, 2025	164.69	164.43	164.43	166.29	164.33	72
April 23, 2025	165.99	166.29	166.29	168.25	163.7	143
April 22, 2025	167.37	166.48	166.48	168.72	166.43	160
April 17, 2025	166.99	165.25	165.25	166.99	163.17	458
April 16, 2025	170.8	166.67	166.67	170.8	165.86	214
April 15, 2025	170.8	167.64	167.64	171.45	167.11	473
April 14, 2025	166.7	169.48	169.48	170.1	165.46	587
April 11, 2025	164.94	166.83	166.83	166.83	163.01	351
April 10, 2025	163.44	165.66	165.66	165.67	162.62	37
April 09, 2025	157.2	164.15	164.15	166.04	157.2	266
April 08, 2025	164.58	164.66	164.66	165.72	161.79	448
April 07, 2025	158	162.95	162.95	163.39	154.53	145,680
April 04, 2025	166.49	165.45	165.45	171.79	164.31	878
April 03, 2025	163.65	164.99	164.99	168.79	162.84	519
April 02, 2025	170	165.89	165.89	170.97	165.44	160
April 01, 2025	169.87	169.19	169.19	172.62	169.19	289
March 31, 2025	171.44	170.22	170.22	173	169.64	395
March 28, 2025	170.84	170.52	170.52	172.8	170.49	372
March 27, 2025	169.8	170	170	170.96	169.07	150
March 26, 2025	166.29	168.08	168.08	168.12	165.21	59
March 25, 2025	167.58	165.35	165.35	168.01	164.99	132
March 24, 2025	167	167.07	167.07	168.59	165.25	384
March 21, 2025	166.21	166.3	166.3	167.02	164.23	272
March 20, 2025	168	165.83	165.83	168.05	164.74	39
March 19, 2025	167.75	166.15	166.15	168.74	166.1	473
March 18, 2025	171.2	170.34	170.34	171.44	168.98	254
March 17, 2025	170.01	171.25	171.25	171.83	168.66	292
March 14, 2025	171	171.47	171.47	174.54	170.61	749
March 13, 2025	170.8	171.49	171.49	174.32	169.13	305
March 12, 2025	177.78	173.18	173.18	177.78	171.95	928
March 11, 2025	185.99	183.06	183.06	186.98	180.55	384
March 10, 2025	186.78	187.19	187.19	193.04	186.78	1,524
March 07, 2025	180	188.77	188.77	189.37	179.14	1,008
March 06, 2025	178	177.4	177.4	179.38	176.76	98
March 05, 2025	176.38	176.64	176.64	178.68	175.8	686
March 04, 2025	178	183.2	183.2	184.32	178	9,809
March 03, 2025	170.77	174.74	174.74	177.21	170.77	562
February 28, 2025	173.79	174.72	174.72	175.17	171.74	216
February 27, 2025	169.96	171.77	171.77	171.77	168.75	1,051
February 26, 2025	177.79	171.81	171.81	178	171.25	1,409
February 25, 2025	176.21	179.8	179.8	181.53	176.21	1,741
February 24, 2025	172.43	177.02	177.02	178.47	171.45	50,781
February 21, 2025	166.51	172.56	172.56	173	166.4	1,413
February 20, 2025	164.4	164.53	164.53	166.36	162.78	1,456
February 19, 2025	162.77	162.41	162.41	163.49	161.04	239
February 18, 2025	158	158.64	158.64	159.11	154.55	676
February 14, 2025	160.7	158.05	158.05	160.7	158.01	443
February 13, 2025	158.75	160.3	158.93	161.02	157.1	541
February 12, 2025	156.9	157.81	156.46	157.95	155.32	1,375
February 11, 2025	154.72	157.79	156.44	157.79	153.45	1,768

The Hershey Company (0J4X.L) LSE