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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2025	155.63	155.21	153.88	155.83	152.87	16,727
February 07, 2025	154.52	154.83	153.51	156.58	153.62	2,491
February 06, 2025	148	152.97	151.66	157	148	2,862
February 05, 2025	140	144.79	143.55	145.65	139.4	1,734
February 04, 2025	149.99	144.58	143.35	149.99	144	994
February 03, 2025	149.01	147.14	145.88	149.01	146.47	2,273
January 31, 2025	150.91	151.34	150.05	151.53	147.72	2,495
January 30, 2025	150.18	150.23	148.95	151.16	148.61	1,936
January 29, 2025	150.05	149.96	148.68	150.74	148.61	2,079
January 28, 2025	154.41	151.83	150.53	154.41	151	1,469
January 27, 2025	150	154.74	153.42	155.41	150	1,987
January 24, 2025	151	150.88	149.59	151.4	147.74	3,210
January 23, 2025	150.66	150.06	148.78	151.71	148.78	1,815
January 22, 2025	153.14	151	149.71	153.61	151	1,989
January 21, 2025	153.6	153.69	152.37	155.06	153	1,224
January 17, 2025	155.09	154.1	152.78	155.09	152.46	939
January 16, 2025	152.8	154.48	153.15	154.48	150.95	825
January 15, 2025	156.49	151.84	150.54	156.49	151.58	1,344
January 14, 2025	159.41	155.35	154.02	159.41	154.74	794
January 13, 2025	162.32	158.49	157.14	162.32	157.23	572
January 10, 2025	163.21	159.6	158.24	163.21	158.99	1,952
January 08, 2025	165.4	164.47	163.06	165.8	162.34	1,461
January 07, 2025	166	166.7	165.28	168.77	166	508
January 06, 2025	168.62	167.86	166.43	169.88	165.95	445
January 03, 2025	169.03	170.04	168.59	170.33	167.85	346
January 02, 2025	170.69	169.16	167.71	171.31	169	708
December 31, 2024	169.85	167.65	166.22	169.99	167.65	313
December 30, 2024	172.98	168.13	166.69	172.99	168.13	973
December 27, 2024	170	170.54	169.08	171.99	169.47	622

The Hershey Company (0J4X.L) LSE