Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HSY.US
183.83+0.15(+0.08%)(czas lokalny: 28.06.2024 16:00)Hershey Company
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 183.51 | 185.46 | 182.71 | 183.83 | 5 516 190 | 0 |
27.06.2024 | 183.41 | 184.03 | 182.09 | 183.68 | 1 174 596 | 0 |
26.06.2024 | 183.98 | 185.25 | 182.78 | 183.05 | 1 198 485 | 0 |
25.06.2024 | 187.81 | 191.45 | 185.46 | 185.92 | 1 913 355 | 0 |
24.06.2024 | 182.93 | 188.29 | 182.89 | 187.30 | 1 854 727 | 0 |
21.06.2024 | 182.48 | 184.06 | 181.42 | 182.09 | 2 279 158 | 0 |
20.06.2024 | 182.74 | 184.45 | 181.49 | 182.00 | 1 682 223 | 0 |
18.06.2024 | 182.91 | 182.73 | 182.73 | 182.73 | 2 294 174 | 0 |
17.06.2024 | 186.00 | 186.26 | 182.33 | 183.05 | 1 647 434 | 0 |
14.06.2024 | 185.30 | 189.06 | 185.30 | 186.98 | 1 144 524 | 0 |
13.06.2024 | 187.39 | 187.70 | 185.50 | 185.59 | 1 080 567 | 0 |
12.06.2024 | 190.46 | 190.88 | 187.10 | 187.22 | 1 129 632 | 0 |
11.06.2024 | 190.61 | 191.13 | 187.85 | 190.61 | 1 269 646 | 0 |
10.06.2024 | 195.69 | 196.26 | 189.59 | 191.12 | 1 411 387 | 0 |
07.06.2024 | 196.50 | 198.64 | 195.85 | 196.06 | 674 445 | 0 |
06.06.2024 | 197.94 | 199.06 | 197.17 | 197.32 | 767 868 | 0 |
05.06.2024 | 199.36 | 200.32 | 195.67 | 198.36 | 846 631 | 0 |
04.06.2024 | 196.27 | 200.60 | 195.38 | 200.07 | 1 107 213 | 0 |
03.06.2024 | 197.59 | 198.86 | 188.81 | 196.42 | 1 082 902 | 0 |
31.05.2024 | 193.12 | 197.90 | 192.61 | 197.83 | 3 847 684 | 0 |
30.05.2024 | 193.71 | 194.46 | 192.45 | 193.13 | 1 495 856 | 0 |
29.05.2024 | 196.94 | 196.94 | 193.45 | 193.55 | 1 492 591 | 0 |
28.05.2024 | 196.15 | 198.37 | 195.26 | 197.61 | 2 257 148 | 0 |
24.05.2024 | 201.00 | 197.00 | 197.00 | 197.00 | 1 880 152 | 0 |
23.05.2024 | 204.54 | 204.88 | 200.91 | 201.04 | 1 199 691 | 0 |
22.05.2024 | 206.41 | 207.07 | 204.07 | 205.57 | 1 145 734 | 0 |
21.05.2024 | 208.61 | 209.65 | 206.49 | 207.35 | 1 052 351 | 0 |
20.05.2024 | 207.00 | 208.93 | 206.54 | 208.09 | 1 306 902 | 0 |
17.05.2024 | 209.40 | 209.41 | 206.40 | 207.04 | 1 180 353 | 0 |
16.05.2024 | 204.52 | 208.26 | 204.28 | 208.17 | 1 246 298 | 0 |
15.05.2024 | 208.99 | 209.31 | 205.30 | 205.41 | 1 470 553 | 0 |
14.05.2024 | 210.55 | 211.92 | 206.83 | 208.89 | 2 089 733 | 0 |
13.05.2024 | 205.66 | 210.23 | 205.62 | 209.51 | 2 282 933 | 0 |
10.05.2024 | 200.54 | 205.00 | 200.47 | 204.78 | 1 770 406 | 0 |
09.05.2024 | 200.40 | 200.40 | 198.89 | 200.09 | 1 470 644 | 0 |
08.05.2024 | 199.66 | 201.49 | 197.04 | 199.96 | 2 020 061 | 0 |
07.05.2024 | 197.93 | 199.82 | 196.35 | 198.16 | 2 030 450 | 0 |
06.05.2024 | 197.94 | 198.68 | 194.07 | 196.49 | 1 766 433 | 0 |
03.05.2024 | 196.00 | 199.06 | 191.61 | 197.92 | 3 394 142 | 0 |
02.05.2024 | 195.66 | 196.74 | 194.13 | 195.88 | 2 341 564 | 0 |
01.05.2024 | 192.33 | 195.01 | 191.19 | 193.70 | 1 793 955 | 0 |
30.04.2024 | 193.90 | 197.71 | 193.30 | 193.92 | 3 133 476 | 0 |
29.04.2024 | 187.21 | 192.60 | 186.83 | 192.47 | 2 960 144 | 0 |
26.04.2024 | 186.17 | 188.05 | 185.96 | 186.16 | 1 186 465 | 0 |
25.04.2024 | 188.80 | 189.21 | 185.82 | 187.15 | 1 316 330 | 0 |
24.04.2024 | 185.89 | 188.89 | 184.91 | 188.14 | 1 621 836 | 0 |
23.04.2024 | 185.83 | 188.23 | 185.83 | 187.08 | 1 281 797 | 0 |
22.04.2024 | 185.90 | 186.45 | 184.76 | 186.33 | 1 631 629 | 0 |
19.04.2024 | 185.00 | 185.62 | 182.84 | 185.02 | 1 733 347 | 0 |
18.04.2024 | 183.30 | 185.25 | 182.00 | 184.86 | 1 403 272 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus