U.S. markets open in 8 hours 40 minutes
F S&P 500
4,312.00 -1.50 (-0.03%) F Dow Jones
33,767.00 -24.00 (-0.07%) F Nasdaq
14,728.75 -10.25 (-0.07%) E-mini Russell 2000 Index Futur
1,792.60 -0.40 (-0.02%) Petróleo
94.59 +0.91 (+0.97%) Oro
1,891.50 +0.60 (+0.03%)
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 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 204.90 | 205.68 | 201.85 | 202.56 | 202.56 | 1,137,500 |
| 26 sept 2023 | 205.59 | 205.99 | 204.01 | 205.20 | 205.20 | 1,118,500 |
| 25 sept 2023 | 207.00 | 208.32 | 204.61 | 205.97 | 205.97 | 1,409,800 |
| 22 sept 2023 | 208.00 | 210.29 | 207.38 | 207.94 | 207.94 | 2,465,900 |
| 21 sept 2023 | 211.22 | 211.70 | 208.04 | 208.15 | 208.15 | 1,516,100 |
| 20 sept 2023 | 210.21 | 212.14 | 208.25 | 211.33 | 211.33 | 1,311,700 |
| 19 sept 2023 | 212.34 | 212.85 | 208.62 | 209.07 | 209.07 | 1,534,100 |
| 18 sept 2023 | 213.12 | 213.72 | 210.49 | 212.46 | 212.46 | 985,100 |
| 15 sept 2023 | 211.82 | 213.86 | 211.24 | 212.36 | 212.36 | 2,600,800 |
| 14 sept 2023 | 210.02 | 212.47 | 209.40 | 211.79 | 211.79 | 1,157,600 |
| 13 sept 2023 | 209.23 | 210.74 | 207.82 | 209.71 | 209.71 | 1,155,800 |
| 12 sept 2023 | 211.54 | 211.81 | 206.69 | 207.59 | 207.59 | 1,293,100 |
| 11 sept 2023 | 209.00 | 212.23 | 208.96 | 212.03 | 212.03 | 1,047,800 |
| 08 sept 2023 | 209.34 | 209.67 | 207.50 | 209.03 | 209.03 | 984,100 |
| 07 sept 2023 | 211.50 | 212.75 | 208.62 | 208.99 | 208.99 | 1,079,000 |
| 06 sept 2023 | 212.18 | 212.68 | 210.08 | 210.39 | 210.39 | 1,006,500 |
| 05 sept 2023 | 213.67 | 214.67 | 211.33 | 212.10 | 212.10 | 1,087,200 |
| 01 sept 2023 | 214.75 | 215.20 | 213.23 | 213.85 | 213.85 | 1,221,600 |
| 31 ago 2023 | 217.43 | 217.44 | 214.81 | 214.86 | 214.86 | 1,442,900 |
| 30 ago 2023 | 218.16 | 219.92 | 217.01 | 217.31 | 217.31 | 1,041,700 |
| 29 ago 2023 | 219.06 | 219.42 | 216.58 | 217.69 | 217.69 | 1,335,200 |
| 28 ago 2023 | 217.35 | 218.64 | 217.30 | 218.01 | 218.01 | 603,400 |
| 25 ago 2023 | 215.14 | 217.98 | 214.65 | 217.31 | 217.31 | 1,390,100 |
| 24 ago 2023 | 215.69 | 216.77 | 213.84 | 213.88 | 213.88 | 1,278,000 |
| 23 ago 2023 | 214.36 | 215.68 | 214.14 | 215.32 | 215.32 | 872,400 |
| 22 ago 2023 | 217.04 | 217.83 | 213.71 | 213.85 | 213.85 | 1,532,000 |
| 21 ago 2023 | 217.99 | 218.50 | 215.48 | 216.29 | 216.29 | 1,640,200 |
| 18 ago 2023 | 217.65 | 221.27 | 217.65 | 218.78 | 218.78 | 1,142,400 |
| 17 ago 2023 | 218.93 | 219.29 | 217.23 | 217.52 | 217.52 | 1,634,600 |
| 17 ago 2023 | 1.192 Dividendo | |||||
| 16 ago 2023 | 221.45 | 222.27 | 219.03 | 219.49 | 218.30 | 1,068,200 |
| 15 ago 2023 | 224.00 | 224.10 | 220.58 | 220.71 | 219.51 | 969,000 |
| 14 ago 2023 | 224.49 | 224.80 | 222.79 | 224.36 | 223.14 | 1,504,500 |
| 11 ago 2023 | 224.66 | 225.70 | 223.25 | 223.57 | 222.36 | 842,400 |
| 10 ago 2023 | 225.63 | 227.66 | 223.20 | 223.79 | 222.57 | 979,500 |
| 09 ago 2023 | 225.15 | 226.38 | 224.23 | 225.65 | 224.42 | 1,079,300 |
| 08 ago 2023 | 230.22 | 230.69 | 223.79 | 224.30 | 223.08 | 1,296,400 |
| 07 ago 2023 | 228.56 | 229.73 | 228.08 | 228.88 | 227.64 | 900,600 |
| 04 ago 2023 | 231.42 | 232.26 | 228.12 | 228.23 | 226.99 | 830,700 |
| 03 ago 2023 | 232.28 | 233.21 | 230.08 | 231.03 | 229.78 | 969,200 |
| 02 ago 2023 | 231.00 | 235.80 | 230.50 | 233.19 | 231.92 | 1,142,100 |
| 01 ago 2023 | 232.03 | 232.82 | 229.73 | 230.59 | 229.34 | 1,518,800 |
| 31 jul 2023 | 235.64 | 235.71 | 230.49 | 231.31 | 230.05 | 1,691,200 |
| 28 jul 2023 | 234.72 | 237.66 | 234.11 | 235.64 | 234.36 | 1,622,100 |
| 27 jul 2023 | 236.00 | 238.09 | 231.61 | 233.56 | 232.29 | 2,414,900 |
| 26 jul 2023 | 243.00 | 243.01 | 240.01 | 240.44 | 239.13 | 1,458,400 |
| 25 jul 2023 | 245.60 | 245.81 | 243.13 | 244.00 | 242.67 | 983,200 |
| 24 jul 2023 | 246.34 | 247.11 | 245.20 | 245.82 | 244.49 | 760,700 |
| 21 jul 2023 | 245.39 | 248.93 | 245.09 | 246.64 | 245.30 | 1,591,400 |
| 20 jul 2023 | 243.41 | 246.19 | 240.84 | 245.62 | 244.29 | 2,069,200 |
| 19 jul 2023 | 242.42 | 243.98 | 240.89 | 242.66 | 241.34 | 1,125,800 |
| 18 jul 2023 | 239.54 | 243.05 | 239.04 | 239.84 | 238.54 | 1,283,700 |
| 17 jul 2023 | 238.53 | 241.74 | 237.84 | 239.45 | 238.15 | 953,200 |
| 14 jul 2023 | 239.18 | 239.43 | 237.42 | 238.87 | 237.57 | 1,559,600 |
| 13 jul 2023 | 239.50 | 241.49 | 237.93 | 238.48 | 237.18 | 1,097,000 |
| 12 jul 2023 | 240.00 | 241.00 | 237.88 | 238.80 | 237.50 | 1,470,300 |
| 11 jul 2023 | 241.66 | 243.12 | 240.03 | 241.22 | 239.91 | 1,205,600 |
| 10 jul 2023 | 241.85 | 243.89 | 241.20 | 241.91 | 240.60 | 1,413,200 |
| 07 jul 2023 | 247.02 | 247.02 | 242.96 | 242.98 | 241.66 | 1,395,900 |
| 06 jul 2023 | 248.22 | 249.84 | 247.15 | 247.76 | 246.41 | 973,400 |
| 05 jul 2023 | 251.58 | 251.71 | 247.84 | 248.81 | 247.46 | 1,188,400 |
| 03 jul 2023 | 248.76 | 251.73 | 247.18 | 251.73 | 250.36 | 608,400 |
| 30 jun 2023 | 248.83 | 249.82 | 247.83 | 249.70 | 248.34 | 1,323,900 |
| 29 jun 2023 | 248.26 | 249.69 | 246.67 | 248.68 | 247.33 | 1,413,000 |
| 28 jun 2023 | 258.08 | 258.35 | 249.29 | 249.59 | 248.23 | 1,929,000 |
| 27 jun 2023 | 260.46 | 261.58 | 258.36 | 259.91 | 258.50 | 674,300 |
| 26 jun 2023 | 259.08 | 259.60 | 256.02 | 259.53 | 258.12 | 857,200 |
| 23 jun 2023 | 261.30 | 261.30 | 257.83 | 259.09 | 257.68 | 3,652,200 |
| 22 jun 2023 | 260.52 | 261.01 | 258.77 | 260.31 | 258.90 | 740,800 |
| 21 jun 2023 | 258.78 | 259.93 | 256.71 | 258.89 | 257.48 | 952,100 |
| 20 jun 2023 | 261.36 | 262.30 | 258.06 | 258.46 | 257.06 | 957,000 |
| 16 jun 2023 | 262.00 | 263.29 | 260.27 | 260.72 | 259.30 | 1,577,100 |
| 15 jun 2023 | 261.24 | 261.77 | 259.49 | 260.86 | 259.44 | 943,700 |
| 14 jun 2023 | 257.70 | 261.24 | 256.42 | 260.59 | 259.17 | 871,400 |
| 13 jun 2023 | 254.23 | 257.83 | 253.31 | 257.73 | 256.33 | 1,179,000 |
| 12 jun 2023 | 256.21 | 256.54 | 253.09 | 255.19 | 253.80 | 913,900 |
| 09 jun 2023 | 253.89 | 256.94 | 253.47 | 255.82 | 254.43 | 691,100 |
| 08 jun 2023 | 253.22 | 255.18 | 252.00 | 255.12 | 253.73 | 794,500 |
| 07 jun 2023 | 253.00 | 255.94 | 251.62 | 253.20 | 251.82 | 1,268,700 |
| 06 jun 2023 | 260.53 | 261.19 | 254.06 | 255.29 | 253.90 | 955,000 |
| 05 jun 2023 | 260.82 | 261.93 | 257.31 | 259.48 | 258.07 | 1,100,800 |
| 02 jun 2023 | 257.87 | 261.64 | 257.87 | 260.91 | 259.49 | 991,900 |
| 01 jun 2023 | 260.38 | 261.28 | 258.49 | 259.66 | 258.25 | 1,139,000 |
| 31 may 2023 | 257.65 | 259.97 | 256.17 | 259.70 | 258.29 | 1,779,200 |
| 30 may 2023 | 255.70 | 258.07 | 255.01 | 256.37 | 254.98 | 1,414,200 |
| 26 may 2023 | 260.10 | 261.47 | 256.54 | 257.72 | 256.32 | 1,142,300 |
| 25 may 2023 | 262.88 | 263.38 | 258.82 | 260.38 | 258.97 | 1,673,800 |
| 24 may 2023 | 262.56 | 263.90 | 260.77 | 262.47 | 261.04 | 940,300 |
| 23 may 2023 | 262.51 | 263.08 | 259.23 | 262.42 | 260.99 | 1,369,600 |
| 22 may 2023 | 266.00 | 266.96 | 260.00 | 262.88 | 261.45 | 1,274,800 |
| 19 may 2023 | 267.06 | 267.25 | 264.43 | 266.04 | 264.60 | 1,261,100 |
| 18 may 2023 | 265.61 | 267.00 | 264.25 | 266.84 | 265.39 | 1,010,700 |
| 18 may 2023 | 1.036 Dividendo | |||||
| 17 may 2023 | 269.63 | 269.63 | 264.87 | 267.50 | 265.02 | 1,167,300 |
| 16 may 2023 | 269.94 | 270.52 | 266.61 | 269.23 | 266.73 | 906,300 |
| 15 may 2023 | 274.58 | 274.58 | 270.11 | 270.46 | 267.95 | 677,900 |
| 12 may 2023 | 275.12 | 275.62 | 273.21 | 274.58 | 272.03 | 644,400 |
| 11 may 2023 | 274.70 | 275.05 | 272.22 | 274.78 | 272.23 | 652,700 |
| 10 may 2023 | 273.49 | 274.34 | 272.21 | 274.12 | 271.58 | 776,500 |
| 09 may 2023 | 275.65 | 275.89 | 273.60 | 274.08 | 271.54 | 903,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
