Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HSY.US
182.41+0.43(+0.23%)(czas lokalny: 02.01.2026 16:00)The Hershey Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 182.24 | 184.40 | 180.94 | 182.41 | 57 535 | 0 |
| 31.12.2025 | 182.34 | 183.73 | 181.96 | 182.05 | 39 625 | 0 |
| 30.12.2025 | 180.61 | 183.26 | 180.61 | 182.23 | 41 673 | 0 |
| 29.12.2025 | 183.88 | 183.88 | 180.29 | 180.75 | 75 163 | 0 |
| 26.12.2025 | 184.75 | 185.10 | 183.59 | 184.25 | 28 884 | 0 |
| 24.12.2025 | 183.09 | 184.95 | 182.61 | 184.78 | 286 799 | 0 |
| 23.12.2025 | 184.77 | 184.77 | 178.91 | 182.59 | 113 436 | 0 |
| 22.12.2025 | 187.97 | 187.97 | 184.09 | 186.41 | 59 799 | 0 |
| 19.12.2025 | 188.00 | 191.15 | 187.37 | 189.25 | 101 104 | 0 |
| 18.12.2025 | 188.73 | 189.99 | 186.90 | 188.22 | 41 927 | 0 |
| 17.12.2025 | 189.01 | 190.27 | 187.78 | 188.92 | 34 784 | 0 |
| 16.12.2025 | 189.10 | 189.87 | 186.81 | 188.11 | 62 539 | 0 |
| 15.12.2025 | 185.97 | 188.57 | 184.88 | 188.16 | 109 298 | 0 |
| 12.12.2025 | 182.13 | 183.69 | 180.97 | 181.85 | 51 269 | 0 |
| 11.12.2025 | 180.21 | 182.53 | 180.10 | 181.63 | 37 473 | 0 |
| 10.12.2025 | 178.98 | 180.67 | 178.46 | 180.09 | 77 463 | 0 |
| 09.12.2025 | 181.02 | 181.62 | 175.79 | 178.81 | 69 019 | 0 |
| 08.12.2025 | 181.88 | 182.01 | 179.30 | 180.78 | 58 162 | 0 |
| 05.12.2025 | 181.71 | 183.18 | 180.84 | 182.19 | 60 324 | 0 |
| 04.12.2025 | 181.25 | 182.52 | 179.44 | 182.50 | 62 438 | 0 |
| 03.12.2025 | 183.63 | 185.43 | 180.44 | 180.64 | 67 026 | 0 |
| 02.12.2025 | 184.95 | 184.95 | 180.27 | 182.76 | 92 483 | 0 |
| 01.12.2025 | 187.75 | 187.75 | 185.01 | 185.24 | 50 484 | 0 |
| 28.11.2025 | 188.22 | 189.42 | 188.03 | 188.09 | 23 518 | 0 |
| 26.11.2025 | 187.84 | 189.08 | 187.07 | 188.26 | 77 041 | 0 |
| 25.11.2025 | 186.46 | 186.93 | 185.38 | 186.80 | 57 642 | 0 |
| 24.11.2025 | 186.00 | 187.93 | 185.43 | 185.86 | 57 203 | 0 |
| 21.11.2025 | 183.96 | 186.99 | 182.52 | 186.07 | 100 112 | 0 |
| 20.11.2025 | 182.18 | 185.01 | 181.30 | 182.65 | 83 971 | 0 |
| 19.11.2025 | 181.91 | 183.02 | 181.51 | 182.48 | 127 734 | 0 |
| 18.11.2025 | 179.01 | 184.53 | 179.00 | 182.98 | 460 599 | 0 |
| 17.11.2025 | 180.50 | 184.49 | 178.83 | 178.98 | 223 880 | 0 |
| 14.11.2025 | 179.73 | 180.48 | 177.24 | 179.28 | 196 929 | 0 |
| 13.11.2025 | 178.42 | 181.37 | 177.89 | 178.19 | 235 704 | 0 |
| 12.11.2025 | 173.40 | 179.38 | 173.40 | 178.28 | 354 261 | 0 |
| 11.11.2025 | 170.23 | 174.27 | 170.23 | 172.73 | 272 721 | 0 |
| 10.11.2025 | 170.12 | 170.12 | 164.18 | 168.92 | 405 310 | 0 |
| 07.11.2025 | 168.79 | 171.35 | 168.29 | 170.65 | 185 220 | 0 |
| 06.11.2025 | 169.18 | 170.28 | 167.33 | 167.62 | 291 159 | 0 |
| 05.11.2025 | 166.88 | 170.19 | 165.58 | 169.91 | 302 205 | 0 |
| 04.11.2025 | 162.70 | 166.82 | 161.88 | 165.94 | 268 442 | 0 |
| 03.11.2025 | 168.45 | 168.45 | 161.44 | 162.24 | 402 411 | 0 |
| 31.10.2025 | 171.39 | 171.39 | 166.41 | 169.60 | 366 477 | 0 |
| 30.10.2025 | 171.19 | 172.94 | 163.49 | 171.29 | 485 937 | 0 |
| 29.10.2025 | 179.55 | 179.55 | 173.56 | 175.55 | 197 907 | 0 |
| 28.10.2025 | 180.17 | 182.39 | 180.08 | 180.32 | 89 985 | 0 |
| 27.10.2025 | 179.95 | 181.46 | 178.95 | 181.40 | 82 711 | 0 |
| 24.10.2025 | 182.55 | 182.65 | 179.32 | 179.39 | 68 692 | 0 |
| 23.10.2025 | 183.82 | 184.68 | 180.94 | 181.62 | 69 948 | 0 |
| 22.10.2025 | 186.00 | 186.00 | 181.87 | 184.18 | 80 667 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
