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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	179	179.22	179.22	182.01	178.2	328
November 04, 2024	179.26	178.38	178.38	180.34	178	5,154
November 01, 2024	177.84	178.07	178.07	178.83	177.4	306
October 31, 2024	177.78	178.55	178.55	179.5	177.27	734
October 30, 2024	182	178	178	182	178	3,043
October 29, 2024	182.08	181.68	181.68	183.44	181.27	1,849
October 28, 2024	181	182.96	182.96	184.62	181	655
October 25, 2024	182.99	181.44	181.44	183.08	181.44	375
October 24, 2024	182	181.75	181.75	183.04	181.75	5,845
October 23, 2024	182	182.82	182.82	183	179.69	884
October 22, 2024	184.18	183.5	183.5	184.63	183.4	447
October 21, 2024	186.07	184.75	184.75	186.92	184.15	470

The Hershey Company (0J4X.L) LSE