U.S. markets open in 1 hour 27 minutes

The Hershey Company (HSY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
192.10+2.16 (+1.14%)
Al cierre: 04:00PM EDT
190.00 -2.10 (-1.09%)
Antes de la apertura del mercado: 08:00AM EDT
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jul 2024190.28192.99189.35192.10192.101,873,800
23 jul 2024190.68190.96188.40189.94189.942,124,100
22 jul 2024191.00191.82189.24191.29191.291,681,000
19 jul 2024194.00194.16189.86191.15191.152,196,200
18 jul 2024193.00197.44192.07193.34193.341,563,400
17 jul 2024189.28194.51189.25194.00194.001,819,000
16 jul 2024189.00190.00187.14189.97189.971,003,900
15 jul 2024188.47189.04187.07188.92188.921,315,200
12 jul 2024188.00191.16187.59188.94188.941,146,400
11 jul 2024184.96187.15184.26186.79186.791,834,700
10 jul 2024182.50185.77182.13185.68185.681,373,100
09 jul 2024184.58184.62182.04182.75182.751,452,500
08 jul 2024184.69185.74184.15184.76184.761,193,300
05 jul 2024183.54184.17181.90184.15184.151,169,400
03 jul 2024184.19184.45182.94183.75183.751,014,800
02 jul 2024182.21184.75181.82184.65184.651,638,900
01 jul 2024184.49185.71181.67182.45182.451,668,700
28 jun 2024183.51185.46182.71183.83183.835,542,300
27 jun 2024183.41184.03182.09183.68183.681,199,700
26 jun 2024184.00185.25182.78183.05183.051,208,100
25 jun 2024187.81191.45185.46185.92185.921,934,200
24 jun 2024182.93188.29182.89187.30187.301,855,000
21 jun 2024182.48184.06181.42182.09182.092,280,800
20 jun 2024182.74184.45181.49182.00182.001,691,000
18 jun 2024182.91184.70181.34182.73182.732,294,200
17 jun 2024186.00186.27182.33183.05183.051,651,700
14 jun 2024185.30189.06185.30186.98186.981,145,300
13 jun 2024187.39187.70185.50185.59185.591,087,000
12 jun 2024190.46190.88187.12187.22187.221,132,500
11 jun 2024190.26191.13187.85190.61190.611,270,400
10 jun 2024195.69196.26189.59191.12191.121,437,300
07 jun 2024196.50198.64195.85196.06196.06715,600
06 jun 2024197.94199.06197.17197.32197.32776,100
05 jun 2024199.72200.32195.67198.36198.36857,000
04 jun 2024196.27200.60195.38200.07200.071,486,700
03 jun 2024197.59198.86188.81196.42196.421,108,000
31 may 2024193.13197.90192.61197.83197.833,878,300
30 may 2024193.71194.46192.45193.13193.131,496,200
29 may 2024196.94196.94193.45193.55193.551,492,700
28 may 2024196.15198.37195.26197.61197.612,257,900
24 may 2024201.00201.31196.92197.00197.001,879,600
23 may 2024204.54204.89200.91201.04201.041,199,800
22 may 2024206.41207.07204.07205.57205.571,148,200
21 may 2024208.61209.65206.49207.35207.351,137,200
20 may 2024207.00208.93206.54208.09208.091,306,900
17 may 2024209.40209.41206.40207.04207.041,180,700
16 may 2024204.52208.26204.28208.17208.171,299,800
16 may 20241.37 Dividendo
15 may 2024208.99209.31205.30205.41204.041,470,700
14 may 2024210.00211.92206.83208.89207.502,094,600
13 may 2024205.66210.23205.63209.51208.112,284,400
10 may 2024200.54205.00200.49204.78203.411,785,100
09 may 2024200.40200.40198.89200.09198.761,470,900
08 may 2024199.66201.49197.04199.96198.632,027,400
07 may 2024197.93199.82196.35198.16196.842,047,300
06 may 2024197.94198.68194.09196.49195.181,775,000
03 may 2024196.00199.06191.61197.92196.603,396,000
02 may 2024195.66196.47194.13195.88194.572,347,600
01 may 2024192.33195.02191.19193.70192.411,794,000
30 abr 2024193.90197.71193.30193.92192.633,133,700
29 abr 2024187.21192.60186.83192.47191.192,960,300
26 abr 2024186.44188.05185.96186.16184.921,186,500
25 abr 2024188.80189.21185.82187.15185.901,316,500
24 abr 2024185.89188.89184.92188.14186.891,629,900
23 abr 2024185.83188.23185.83187.08185.831,288,200
22 abr 2024185.90186.45184.76186.33185.091,631,700
19 abr 2024185.00185.62182.84185.02183.791,740,000
18 abr 2024183.30185.25182.00184.86183.631,415,600
17 abr 2024184.28184.41180.44182.45181.231,736,000
16 abr 2024183.14184.23181.67183.31182.091,620,900
15 abr 2024185.19186.02182.18182.57181.352,005,700
12 abr 2024189.00189.27184.58185.80184.561,803,100
11 abr 2024192.37192.90188.53189.50188.241,301,400
10 abr 2024192.50193.54190.67192.03190.751,373,600
09 abr 2024194.57194.89191.79194.58193.281,351,900
08 abr 2024193.90196.10193.90194.19192.891,182,300
05 abr 2024195.50196.87192.24193.74192.451,407,300
04 abr 2024194.55196.73193.15195.95194.641,465,900
03 abr 2024200.00200.30194.79194.87193.572,095,400
02 abr 2024199.62201.22197.77200.55199.211,993,700
01 abr 2024196.58198.94194.65198.27196.951,573,800
28 mar 2024195.00196.77194.27194.50193.201,585,100
27 mar 2024191.94194.50191.92193.71192.421,446,100
26 mar 2024191.41192.80189.11190.90189.632,396,800
25 mar 2024197.90198.33191.64192.26190.981,766,200
22 mar 2024199.60199.60197.75197.99196.671,127,400
21 mar 2024197.47200.66196.95199.31197.982,331,300
20 mar 2024202.20204.19196.68198.03196.712,347,500
19 mar 2024197.95202.48197.95202.22200.872,514,600
18 mar 2024193.21198.77191.79197.05195.742,688,000
15 mar 2024194.44198.63193.54193.54192.2512,184,500
14 mar 2024196.13196.53193.22195.06193.762,304,700
13 mar 2024197.37199.27195.82195.89194.582,254,300
12 mar 2024198.75199.57195.40196.47195.161,957,900
11 mar 2024195.70199.30195.70199.02197.692,152,700
08 mar 2024192.33195.49192.14194.56193.261,968,900
07 mar 2024193.08193.99191.15192.52191.242,179,200
06 mar 2024194.82196.84191.05192.83191.542,928,400
05 mar 2024184.25188.00184.25187.56186.311,986,300
04 mar 2024186.77186.77181.16184.00182.772,729,600
*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...