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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	160.5	160.2	160.2	161.46	160.2	482
May 29, 2025	158.98	158.44	158.44	162	154.59	917
May 28, 2025	156.66	156.74	156.74	158.47	156.61	102
May 27, 2025	156.29	156.95	156.95	158.65	155.63	216
May 23, 2025	152.59	153.8	153.8	154.84	152.59	299
May 22, 2025	151.51	153.02	153.02	153.08	150.34	273
May 21, 2025	156.01	152.28	152.28	156.05	152.28	330
May 20, 2025	156.6	157.42	157.42	157.53	155.55	260
May 19, 2025	158.55	157.14	157.14	158.55	156.53	412
May 16, 2025	162.1	158.16	158.16	162.1	155.91	2,645
May 15, 2025	163.23	164.27	162.9	164.36	161.88	289
May 14, 2025	161.62	161.17	161.17	163.68	159.12	877
May 13, 2025	170	162.72	162.72	174.28	161.39	3,198
May 12, 2025	170.32	166.77	166.77	171.21	166.77	736
May 09, 2025	170.36	169.99	169.99	170.44	169.99	343
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

The Hershey Company (0J4X.L) LSE