The Hershey Company (BIT:1HSY)
Italy
· Delayed Price · Currency is EUR 150.40
-5.80 (-3.71%)
At close: Dec 4, 2025
The Hershey Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 1.93% | - |
| Dec 4, 2025 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | -3.71% | - |
| Dec 3, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.06% | - |
| Dec 2, 2025 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -2.36% | - |
| Dec 1, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | -2.14% | - |
| Nov 28, 2025 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | -6.37% | - |
| Nov 27, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 10.51% | - |
| Nov 26, 2025 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | -1.58% | - |
| Nov 25, 2025 | 158.78 | 158.78 | 158.78 | 160.62 | 160.62 | 1.24% | 29 |
| Nov 24, 2025 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | -1.54% | - |
| Nov 21, 2025 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | 0.67% | - |
| Nov 20, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 1.20% | - |
| Nov 19, 2025 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | 0.83% | - |
| Nov 18, 2025 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | 0.72% | - |
| Nov 17, 2025 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | 1.50% | 22 |
| Nov 14, 2025 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | 0.25% | - |
| Nov 13, 2025 | 151.88 | 151.88 | 151.88 | 153.06 | 151.88 | -0.48% | - |
| Nov 12, 2025 | 152.62 | 152.62 | 152.62 | 153.80 | 152.62 | 3.03% | - |
| Nov 11, 2025 | 148.13 | 148.13 | 148.13 | 149.28 | 148.13 | 3.18% | - |
| Nov 10, 2025 | 143.57 | 143.57 | 143.57 | 144.68 | 143.57 | -1.74% | - |
| Nov 7, 2025 | 147.48 | 147.48 | 147.48 | 147.24 | 146.11 | 0.41% | 11 |
| Nov 6, 2025 | 145.51 | 145.51 | 145.51 | 146.64 | 145.51 | 1.10% | - |
| Nov 5, 2025 | 145.70 | 145.70 | 145.70 | 145.04 | 143.92 | 1.64% | 7 |
| Nov 4, 2025 | 143.24 | 143.24 | 143.24 | 142.70 | 141.60 | 0.28% | 4 |
| Nov 3, 2025 | 141.21 | 141.21 | 141.21 | 142.30 | 141.21 | -1.88% | - |
| Oct 31, 2025 | 143.91 | 143.91 | 143.91 | 145.02 | 143.90 | -2.22% | - |
| Oct 30, 2025 | 147.18 | 147.18 | 147.18 | 148.32 | 147.18 | -1.71% | - |
| Oct 29, 2025 | 149.74 | 149.74 | 149.74 | 150.90 | 149.74 | -3.03% | - |
| Oct 28, 2025 | 154.42 | 154.42 | 154.42 | 155.62 | 154.42 | 0.67% | - |
| Oct 27, 2025 | 153.39 | 153.39 | 153.39 | 154.58 | 153.39 | -0.43% | - |
| Oct 24, 2025 | 154.05 | 154.05 | 154.05 | 155.24 | 154.05 | -2.23% | - |
| Oct 23, 2025 | 157.56 | 157.56 | 157.56 | 158.78 | 157.56 | -0.34% | - |
| Oct 22, 2025 | 158.10 | 158.10 | 158.10 | 159.32 | 158.10 | -0.78% | - |
| Oct 21, 2025 | 159.35 | 159.35 | 159.35 | 160.58 | 159.35 | 0.61% | - |
| Oct 20, 2025 | 158.37 | 158.37 | 158.37 | 159.60 | 158.37 | -0.75% | - |
| Oct 17, 2025 | 159.56 | 159.56 | 159.56 | 160.80 | 159.56 | -2.66% | - |
| Oct 16, 2025 | 163.93 | 163.93 | 163.93 | 165.20 | 163.93 | 2.16% | - |
| Oct 15, 2025 | 160.46 | 160.46 | 160.46 | 161.70 | 160.46 | 0.81% | - |
| Oct 14, 2025 | 159.17 | 159.17 | 159.17 | 160.40 | 159.17 | -1.01% | - |
| Oct 13, 2025 | 160.79 | 160.79 | 160.79 | 162.04 | 160.79 | -2.14% | - |
| Oct 10, 2025 | 164.31 | 164.31 | 164.31 | 165.58 | 164.31 | -0.30% | - |
| Oct 9, 2025 | 164.80 | 164.80 | 164.80 | 166.08 | 164.80 | -1.61% | - |
| Oct 8, 2025 | 167.50 | 167.50 | 167.50 | 168.80 | 167.50 | 0.48% | - |
| Oct 7, 2025 | 166.71 | 166.71 | 166.71 | 168.00 | 166.71 | 1.67% | - |
| Oct 6, 2025 | 163.97 | 163.97 | 163.97 | 165.24 | 163.97 | 0.13% | - |
| Oct 3, 2025 | 163.75 | 163.75 | 163.75 | 165.02 | 163.75 | 2.15% | - |
| Oct 2, 2025 | 160.30 | 160.30 | 160.30 | 161.54 | 160.30 | 1.04% | - |
| Oct 1, 2025 | 158.65 | 158.65 | 158.65 | 159.88 | 158.65 | 1.46% | - |
| Sep 30, 2025 | 156.37 | 156.37 | 156.37 | 157.58 | 156.37 | -0.11% | - |
| Sep 29, 2025 | 156.55 | 156.55 | 156.55 | 157.76 | 156.55 | -1.73% | - |