The Hershey Company (HSY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 186.44 | 188.05 | 185.96 | 186.16 | 186.16 | 1,186,500 |
| 25 abr 2024 | 188.80 | 189.21 | 185.82 | 187.15 | 187.15 | 1,316,500 |
| 24 abr 2024 | 185.89 | 188.89 | 184.92 | 188.14 | 188.14 | 1,629,900 |
| 23 abr 2024 | 185.83 | 188.23 | 185.83 | 187.08 | 187.08 | 1,288,200 |
| 22 abr 2024 | 185.90 | 186.45 | 184.76 | 186.33 | 186.33 | 1,631,700 |
| 19 abr 2024 | 185.00 | 185.62 | 182.84 | 185.02 | 185.02 | 1,740,000 |
| 18 abr 2024 | 183.30 | 185.25 | 182.00 | 184.86 | 184.86 | 1,415,600 |
| 17 abr 2024 | 184.28 | 184.41 | 180.44 | 182.45 | 182.45 | 1,736,000 |
| 16 abr 2024 | 183.14 | 184.23 | 181.67 | 183.31 | 183.31 | 1,620,900 |
| 15 abr 2024 | 185.19 | 186.02 | 182.18 | 182.57 | 182.57 | 2,005,700 |
| 12 abr 2024 | 189.00 | 189.27 | 184.58 | 185.80 | 185.80 | 1,803,100 |
| 11 abr 2024 | 192.37 | 192.90 | 188.53 | 189.50 | 189.50 | 1,301,400 |
| 10 abr 2024 | 192.50 | 193.54 | 190.67 | 192.03 | 192.03 | 1,373,600 |
| 09 abr 2024 | 194.57 | 194.89 | 191.79 | 194.58 | 194.58 | 1,351,900 |
| 08 abr 2024 | 193.90 | 196.10 | 193.90 | 194.19 | 194.19 | 1,182,300 |
| 05 abr 2024 | 195.50 | 196.87 | 192.24 | 193.74 | 193.74 | 1,407,300 |
| 04 abr 2024 | 194.55 | 196.73 | 193.15 | 195.95 | 195.95 | 1,465,900 |
| 03 abr 2024 | 200.00 | 200.30 | 194.79 | 194.87 | 194.87 | 2,095,400 |
| 02 abr 2024 | 199.62 | 201.22 | 197.77 | 200.55 | 200.55 | 1,993,700 |
| 01 abr 2024 | 196.58 | 198.94 | 194.65 | 198.27 | 198.27 | 1,573,800 |
| 28 mar 2024 | 195.00 | 196.77 | 194.27 | 194.50 | 194.50 | 1,585,100 |
| 27 mar 2024 | 191.94 | 194.50 | 191.92 | 193.71 | 193.71 | 1,446,100 |
| 26 mar 2024 | 191.41 | 192.80 | 189.11 | 190.90 | 190.90 | 2,396,800 |
| 25 mar 2024 | 197.90 | 198.33 | 191.64 | 192.26 | 192.26 | 1,766,200 |
| 22 mar 2024 | 199.60 | 199.60 | 197.75 | 197.99 | 197.99 | 1,127,400 |
| 21 mar 2024 | 197.47 | 200.66 | 196.95 | 199.31 | 199.31 | 2,331,300 |
| 20 mar 2024 | 202.20 | 204.19 | 196.68 | 198.03 | 198.03 | 2,347,500 |
| 19 mar 2024 | 197.95 | 202.48 | 197.95 | 202.22 | 202.22 | 2,514,600 |
| 18 mar 2024 | 193.21 | 198.77 | 191.79 | 197.05 | 197.05 | 2,688,000 |
| 15 mar 2024 | 194.44 | 198.63 | 193.54 | 193.54 | 193.54 | 12,184,500 |
| 14 mar 2024 | 196.13 | 196.53 | 193.22 | 195.06 | 195.06 | 2,304,700 |
| 13 mar 2024 | 197.37 | 199.27 | 195.82 | 195.89 | 195.89 | 2,254,300 |
| 12 mar 2024 | 198.75 | 199.57 | 195.40 | 196.47 | 196.47 | 1,957,900 |
| 11 mar 2024 | 195.70 | 199.30 | 195.70 | 199.02 | 199.02 | 2,152,700 |
| 08 mar 2024 | 192.33 | 195.49 | 192.14 | 194.56 | 194.56 | 1,968,900 |
| 07 mar 2024 | 193.08 | 193.99 | 191.15 | 192.52 | 192.52 | 2,179,200 |
| 06 mar 2024 | 194.82 | 196.84 | 191.05 | 192.83 | 192.83 | 2,928,400 |
| 05 mar 2024 | 184.25 | 188.00 | 184.25 | 187.56 | 187.56 | 1,986,300 |
| 04 mar 2024 | 186.77 | 186.77 | 181.16 | 184.00 | 184.00 | 2,729,600 |
| 01 mar 2024 | 187.86 | 188.55 | 185.84 | 188.05 | 188.05 | 1,284,000 |
| 29 feb 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 187.92 | 2,160,400 |
| 28 feb 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 186.21 | 1,328,800 |
| 27 feb 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 187.17 | 1,905,000 |
| 26 feb 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 188.61 | 2,032,900 |
| 23 feb 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 193.83 | 1,679,000 |
| 22 feb 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 193.54 | 1,570,600 |
| 21 feb 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 192.49 | 1,244,100 |
| 20 feb 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 193.57 | 1,811,400 |
| 16 feb 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 191.16 | 1,595,200 |
| 16 feb 2024 | 1.37 Dividendo | |||||
| 15 feb 2024 | 192.17 | 194.85 | 192.17 | 192.58 | 191.21 | 1,270,700 |
| 14 feb 2024 | 193.26 | 195.01 | 190.41 | 191.25 | 189.89 | 1,610,600 |
| 13 feb 2024 | 193.52 | 197.43 | 193.52 | 194.84 | 193.45 | 1,977,500 |
| 12 feb 2024 | 190.00 | 194.62 | 189.60 | 193.72 | 192.34 | 3,132,200 |
| 09 feb 2024 | 201.25 | 201.80 | 194.67 | 195.45 | 194.06 | 3,118,500 |
| 08 feb 2024 | 192.20 | 209.68 | 189.57 | 202.31 | 200.87 | 4,712,400 |
| 07 feb 2024 | 195.40 | 196.40 | 193.77 | 194.26 | 192.88 | 1,959,300 |
| 06 feb 2024 | 196.41 | 196.60 | 193.61 | 194.78 | 193.39 | 1,602,200 |
| 05 feb 2024 | 196.79 | 199.56 | 196.27 | 196.39 | 194.99 | 1,911,100 |
| 02 feb 2024 | 198.54 | 199.21 | 196.79 | 197.66 | 196.25 | 1,761,400 |
| 01 feb 2024 | 192.78 | 198.53 | 190.89 | 198.43 | 197.02 | 1,776,400 |
| 31 ene 2024 | 197.00 | 197.21 | 193.38 | 193.54 | 192.16 | 2,147,700 |
| 30 ene 2024 | 192.99 | 197.59 | 192.61 | 197.38 | 195.98 | 2,355,600 |
| 29 ene 2024 | 193.29 | 194.63 | 191.13 | 192.79 | 191.42 | 1,679,000 |
| 26 ene 2024 | 189.61 | 191.42 | 189.61 | 190.21 | 188.86 | 1,111,100 |
| 25 ene 2024 | 188.84 | 190.41 | 187.33 | 189.36 | 188.01 | 1,401,200 |
| 24 ene 2024 | 191.43 | 191.43 | 189.25 | 189.31 | 187.96 | 1,403,900 |
| 23 ene 2024 | 188.97 | 192.57 | 188.80 | 192.03 | 190.66 | 1,314,900 |
| 22 ene 2024 | 190.27 | 190.27 | 187.75 | 188.26 | 186.92 | 1,142,900 |
| 19 ene 2024 | 191.58 | 191.85 | 188.60 | 190.46 | 189.11 | 1,285,700 |
| 18 ene 2024 | 191.38 | 191.62 | 188.24 | 191.47 | 190.11 | 1,815,000 |
| 17 ene 2024 | 191.16 | 193.48 | 190.76 | 191.54 | 190.18 | 1,428,100 |
| 16 ene 2024 | 191.16 | 193.67 | 190.44 | 191.53 | 190.17 | 1,617,400 |
| 12 ene 2024 | 193.13 | 194.71 | 190.20 | 190.64 | 189.28 | 1,629,800 |
| 11 ene 2024 | 189.12 | 190.66 | 187.50 | 190.41 | 189.06 | 1,284,900 |
| 10 ene 2024 | 193.25 | 194.58 | 189.55 | 189.64 | 188.29 | 1,611,600 |
| 09 ene 2024 | 191.02 | 193.15 | 189.75 | 193.09 | 191.72 | 1,434,200 |
| 08 ene 2024 | 187.70 | 191.53 | 187.70 | 191.45 | 190.09 | 1,650,900 |
| 05 ene 2024 | 190.02 | 190.79 | 186.98 | 187.64 | 186.31 | 1,237,800 |
| 04 ene 2024 | 191.65 | 195.65 | 190.33 | 190.50 | 189.14 | 1,925,000 |
| 03 ene 2024 | 192.50 | 194.35 | 191.37 | 191.84 | 190.48 | 2,370,500 |
| 02 ene 2024 | 185.53 | 192.23 | 185.45 | 192.03 | 190.66 | 2,359,100 |
| 29 dic 2023 | 184.07 | 186.77 | 183.79 | 186.44 | 185.11 | 1,591,100 |
| 28 dic 2023 | 183.10 | 184.78 | 182.91 | 184.11 | 182.80 | 1,122,200 |
| 27 dic 2023 | 183.17 | 184.03 | 182.90 | 183.92 | 182.61 | 860,000 |
| 26 dic 2023 | 182.30 | 183.98 | 181.56 | 183.40 | 182.10 | 703,100 |
| 22 dic 2023 | 181.75 | 183.79 | 181.51 | 182.52 | 181.22 | 1,214,900 |
| 21 dic 2023 | 179.75 | 181.05 | 178.82 | 181.00 | 179.71 | 1,326,600 |
| 20 dic 2023 | 181.50 | 182.76 | 179.36 | 179.52 | 178.24 | 1,634,600 |
| 19 dic 2023 | 182.49 | 183.51 | 181.72 | 182.55 | 181.25 | 1,651,000 |
| 18 dic 2023 | 182.39 | 184.14 | 181.27 | 182.26 | 180.96 | 1,800,800 |
| 15 dic 2023 | 183.93 | 185.18 | 181.47 | 181.71 | 180.42 | 3,530,200 |
| 14 dic 2023 | 189.20 | 189.70 | 184.61 | 186.21 | 184.89 | 1,968,300 |
| 13 dic 2023 | 184.92 | 188.96 | 184.37 | 188.79 | 187.45 | 1,281,000 |
| 12 dic 2023 | 186.74 | 186.75 | 184.21 | 184.69 | 183.38 | 1,354,100 |
| 11 dic 2023 | 186.20 | 187.00 | 185.07 | 186.28 | 184.95 | 1,198,700 |
| 08 dic 2023 | 188.50 | 188.65 | 184.50 | 185.74 | 184.42 | 1,505,100 |
| 07 dic 2023 | 189.21 | 191.62 | 187.51 | 189.06 | 187.72 | 1,496,800 |
| 06 dic 2023 | 187.17 | 190.10 | 187.17 | 189.20 | 187.85 | 973,100 |
| 05 dic 2023 | 190.81 | 191.21 | 187.11 | 187.93 | 186.59 | 952,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.