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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	186	184.1	184.1	186	184	275
September 11, 2025	186.04	186	186	186.88	185.89	90
September 10, 2025	186.3	183	183	186.3	183	303
September 09, 2025	187.1	187.81	187.81	188.71	187.1	109
September 08, 2025	184.28	187.28	187.28	187.64	184.28	180
September 05, 2025	187.04	188.01	189.17	190	185.34	848
September 04, 2025	183.79	184.15	184.15	186.1	183.79	429
September 03, 2025	186.41	183.88	183.88	186.45	182.92	1,274
September 02, 2025	185.56	185.41	185.41	185.65	184.34	393
August 29, 2025	180.63	182.97	182.97	183.38	179.14	182
August 28, 2025	179.98	179.39	179.39	180.23	177.68	120
August 27, 2025	182.95	182.33	182.33	183.55	181.97	26
August 26, 2025	180.15	183.25	183.25	183.25	179.33	74
August 22, 2025	180.59	179.87	179.87	181.81	179.77	685
August 21, 2025	181.59	179.05	179.05	181.59	179.02	30,969
August 20, 2025	181.53	183.06	183.06	184.62	181.53	56
August 19, 2025	178.5	179.25	179.38	182.11	178.39	176
August 18, 2025	179.2	179.04	179.04	179.2	177.39	600
August 15, 2025	179.55	177.76	177.76	179.96	176.45	347
August 14, 2025	179.96	179.55	178.18	179.96	178.28	45
August 13, 2025	175.95	178.62	177.26	178.94	175.02	212
August 12, 2025	175.42	177	175.65	177.29	175	15,792
August 11, 2025	184.63	174.11	172.78	185	174.11	931
August 08, 2025	187.05	184.58	183.17	187.69	184.2	349
August 07, 2025	187.92	185.89	184.47	189.35	185.53	294
August 06, 2025	188.93	189.06	187.62	189.91	187.06	558
August 05, 2025	190.37	190.73	189.27	192.6	189.05	138
August 04, 2025	188.37	188.23	188.23	189.8	187.74	425
August 01, 2025	190.11	190.62	190.62	190.62	187.85	203
July 31, 2025	185.94	187.77	187.77	189.77	185.14	1,047
July 30, 2025	186.5	190.63	190.63	198.2	186.5	833
July 29, 2025	184.7	184.64	184.64	186.4	183.58	32
July 28, 2025	183.61	184.23	184.23	186.19	182.6	300
July 25, 2025	182.96	186.39	186.39	186.39	182.53	1,476
July 24, 2025	182.58	183.07	183.07	183.87	182.25	689
July 23, 2025	182.13	184.59	184.59	185.41	181.75	293
July 22, 2025	176.93	181.67	181.61	182.23	175.98	607
July 21, 2025	172.6	177.88	177.88	181.02	170.45	832
July 18, 2025	171.55	171.35	171.35	172.84	170.95	41
July 17, 2025	166.01	169.52	169.52	171.09	165.55	231
July 16, 2025	163.71	161.87	161.87	163.79	161.49	792
July 15, 2025	165.06	165.24	165.24	165.27	162.87	91
July 14, 2025	166	164.58	164.58	166.08	163.74	1,781
July 11, 2025	162.62	163.85	163.85	164.33	162.62	230
July 10, 2025	162.3	160.58	160.58	164.91	160.5	826
July 09, 2025	169.41	162.1	162.1	169.62	161.89	1,078
July 08, 2025	172.62	171.48	171.48	174.19	170.04	272
July 07, 2025	176	175.35	175.35	176.9	174.69	491
July 03, 2025	178	175.25	175.25	178	175.24	865
July 02, 2025	173.75	175.41	175.41	177.15	173.75	2,757
July 01, 2025	165.81	175.09	175.09	178.04	165.81	889
June 30, 2025	166.99	165.93	165.93	167	164.8	102
June 27, 2025	166.46	168.54	168.54	168.54	166.45	247
June 26, 2025	167.54	167.58	167.58	168.78	166.1	118
June 25, 2025	171.53	168.4	168.4	171.53	167.56	193
June 24, 2025	170.06	171.94	171.94	173.62	170.06	88
June 23, 2025	170.08	170.64	170.64	172.05	168	238
June 20, 2025	170	173.19	173.19	173.71	168.79	588
June 18, 2025	168.55	170.36	170.36	170.39	167.11	171
June 17, 2025	166	171.06	171.06	171.09	166	185

The Hershey Company (0J4X.L) LSE