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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	180.33	178.19	178.19	180.33	176.8	512
December 08, 2025	181.02	181.04	181.04	181.09	179.36	70
December 05, 2025	180.59	181.49	181.49	182.45	180.59	35
December 04, 2025	181.28	181.46	181.54	181.99	179.55	350
December 03, 2025	182.61	181.62	181.62	185.19	180.21	1,123
December 02, 2025	184.8	181.67	181.67	185	180.55	1,991
December 01, 2025	185.6	186.19	186.19	187.73	185.48	277
November 28, 2025	187.87	188.4	188.58	189.4	185.21	1,411
November 26, 2025	187.39	187.36	187.51	188.96	186.56	351
November 25, 2025	186.22	185.79	185.79	186.22	185.43	26
November 24, 2025	186.88	186.04	186.04	187.38	186.04	6,880
November 21, 2025	182.53	185.35	186.1	186.52	182.2	171
November 20, 2025	182.88	184.83	184.83	184.83	182.88	205
November 19, 2025	182.6	182.11	182.11	182.8	182.11	115
November 18, 2025	178.29	180.66	182.33	182.69	176.87	235
November 17, 2025	180.32	180.26	180.26	183.6	180.26	259
November 14, 2025	179.33	178.6	178.6	180.48	177.43	65
November 13, 2025	182.5	179.35	179.35	182.5	177.91	182
November 12, 2025	174.75	177.97	177.97	179.13	172.95	813
November 11, 2025	169.27	173.78	173.78	173.93	169.27	133
November 10, 2025	170.45	167.97	167.97	170.45	164.65	243
November 07, 2025	168.63	170.33	170.33	171.04	167.96	1,130
November 06, 2025	169.94	168	168	170.03	168	321
November 05, 2025	166.63	168.98	168.98	168.98	165.94	891
November 04, 2025	163.55	165.72	165.72	165.8	161.35	548
November 03, 2025	169.7	163.18	163.18	169.7	162.55	1,938
October 31, 2025	171.32	167.99	167.99	171.44	166.61	339
October 30, 2025	174	172.12	172.12	174	163.6	2,682
October 29, 2025	180.25	173.96	173.96	180.25	173.96	22,832
October 28, 2025	183	180.85	180.85	183	178.01	1,165
October 27, 2025	179.5	179.61	179.61	180.28	179.16	406
October 24, 2025	183.75	179.92	179.92	183.75	179.57	75
October 23, 2025	184.08	182.94	182.94	184.39	182.94	149
October 22, 2025	188	184.81	184.81	188	182.39	222
October 21, 2025	185.41	186.51	186.51	186.51	185.41	35
October 20, 2025	184.15	186.2	186.2	187.52	184.15	608
October 17, 2025	186.88	186.59	185.4	188.99	185.4	2
October 16, 2025	190.48	188.21	188.21	193.1	188.21	244
October 15, 2025	190.58	190.48	190.48	190.58	188.87	194
October 14, 2025	188.6	187.37	187.37	189.28	184.82	361
October 13, 2025	187.74	188.31	188.31	188.61	186.16	2,154
October 10, 2025	192.65	192.82	193.03	195.63	191.89	303
October 09, 2025	195.92	192.17	192.17	195.92	191.63	221
October 08, 2025	194.39	195.98	195.98	196.28	193.97	153
October 07, 2025	195.88	195.93	195.93	196.99	195.23	363
October 06, 2025	194.78	196.22	196.22	196.22	193.25	1,778
October 03, 2025	188.89	193.53	193.53	194.73	188.76	390
October 02, 2025	187	189.13	189.13	189.33	186.53	110
October 01, 2025	187.09	188.56	188.56	188.56	184.89	5,814
September 30, 2025	184.86	185.7	185.7	186	183.26	156
September 29, 2025	188.18	184.16	184.16	188.18	183.75	49
September 26, 2025	185.5	187.2	187.94	188.2	185	50
September 25, 2025	191.41	190.9	190.9	191.45	186.99	95
September 24, 2025	191.01	191.41	191.41	191.41	191.01	115
September 23, 2025	192.36	192.61	192.61	192.61	190.45	49
September 22, 2025	190.01	192.4	192.4	193.1	190.01	152
September 19, 2025	188.6	190.14	190.14	190.23	187.98	320
September 18, 2025	188.84	188.97	188.97	189.96	187.6	29
September 17, 2025	193.35	193.48	193.48	194.27	192.67	186
September 16, 2025	188.04	192.48	192.48	194.23	188.04	998

The Hershey Company (0J4X.L) LSE