Hershey Company HSY
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$157,61-3,80 (-%2,35)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157,61 | -%2,35 | $162,98 | $163,14 | $157,44 | 2,04M |
| 2026-09-29 | $161,41 | -%1,82 | $162,68 | $163,68 | $160,61 | 1,67M |
| 2026-09-28 | $164,41 | -%1,18 | $166,04 | $166,77 | $164,31 | 1,40M |
| 2026-09-25 | $166,37 | -%0,31 | $166,50 | $167,75 | $166,04 | 989,20K |
| 2026-09-24 | $166,88 | -%0,93 | $169,33 | $170,12 | $166,55 | 991,10K |
| 2026-09-23 | $168,45 | -%0,01 | $168,73 | $169,71 | $167,48 | 1,07M |
| 2026-09-22 | $168,46 | +%0,33 | $169,12 | $169,57 | $168,04 | 1,20M |
| 2026-09-21 | $167,90 | -%1,11 | $170,00 | $170,50 | $167,09 | 1,44M |
| 2026-09-18 | $169,79 | +%0,87 | $168,12 | $170,49 | $166,69 | 4,29M |
| 2026-09-17 | $168,33 | -%1,44 | $171,48 | $171,56 | $168,29 | 1,46M |
| 2026-09-16 | $170,79 | +%0,22 | $171,09 | $172,72 | $170,69 | 1,04M |
| 2026-09-15 | $170,42 | -%1,88 | $173,00 | $173,66 | $169,42 | 2,04M |
| 2026-09-14 | $173,68 | +%0,21 | $175,86 | $178,03 | $173,50 | 1,13M |
| 2026-09-11 | $173,32 | -%0,59 | $175,05 | $175,39 | $172,84 | 1,02M |
| 2026-09-10 | $174,34 | +%1,25 | $173,92 | $176,20 | $173,22 | 1,34M |
| 2026-09-09 | $172,19 | -%0,62 | $173,00 | $173,30 | $169,71 | 1,46M |
| 2026-09-08 | $173,27 | +%0,07 | $172,49 | $175,00 | $170,39 | 1,22M |
| 2026-09-04 | $173,15 | -%1,09 | $173,42 | $174,88 | $172,84 | 1,49M |
| 2026-09-03 | $175,06 | -%1,34 | $174,26 | $176,55 | $172,02 | 1,26M |
| 2026-09-02 | $177,43 | +%0,81 | $176,67 | $179,26 | $174,95 | 1,01M |
| 2026-09-01 | $176,00 | -%0,12 | $177,16 | $179,19 | $175,89 | 1,56M |
| 2026-08-31 | $176,21 | -%1,59 | $179,18 | $179,18 | $175,29 | 1,69M |
| 2026-08-28 | $179,05 | -%1,25 | $182,20 | $184,10 | $179,00 | 821,40K |
| 2026-08-27 | $181,32 | -%2,17 | $181,94 | $183,13 | $180,07 | 1,05M |
| 2026-08-26 | $185,35 | -%0,98 | $186,76 | $187,59 | $185,29 | 727,20K |
| 2026-08-25 | $187,18 | -%1,45 | $188,13 | $188,91 | $186,01 | 932,20K |
| 2026-08-24 | $189,94 | +%1,87 | $187,98 | $190,25 | $187,00 | 1,07M |
| 2026-08-21 | $186,46 | -%0,98 | $187,62 | $188,73 | $185,46 | 927,40K |
| 2026-08-20 | $188,31 | -%0,25 | $187,00 | $190,46 | $186,79 | 1,11M |
| 2026-08-19 | $188,79 | +%2,91 | $184,65 | $189,83 | $184,54 | 1,35M |
| 2026-08-18 | $183,45 | +%1,32 | $183,01 | $184,15 | $181,18 | 960,10K |
| 2026-08-17 | $181,06 | -%1,72 | $182,40 | $184,12 | $180,16 | 1,06M |
| 2026-08-14 | $184,22 | -%1,02 | $184,93 | $185,95 | $183,56 | 933,20K |
| 2026-08-13 | $186,12 | +%1,03 | $185,09 | $186,69 | $184,94 | 1,08M |
| 2026-08-12 | $184,23 | +%1,24 | $180,57 | $184,46 | $179,20 | 965,20K |
| 2026-08-11 | $181,98 | -%0,42 | $181,00 | $183,32 | $180,72 | 1,59M |
| 2026-08-10 | $182,75 | +%0,22 | $181,07 | $182,88 | $180,21 | 1,38M |
| 2026-08-07 | $182,35 | -%0,37 | $182,21 | $184,09 | $181,50 | 1,04M |
| 2026-08-06 | $183,02 | +%1,92 | $180,78 | $183,08 | $179,38 | 1,35M |
| 2026-08-05 | $179,58 | +%0,30 | $180,00 | $180,08 | $177,81 | 1,26M |
| 2026-08-04 | $179,04 | +%0,77 | $177,30 | $179,17 | $173,59 | 1,69M |
| 2026-08-03 | $177,67 | +%1,50 | $177,06 | $180,62 | $175,88 | 1,56M |
| 2026-07-31 | $175,05 | -%1,23 | $176,19 | $177,37 | $173,91 | 2,17M |
| 2026-07-30 | $177,23 | -%3,63 | $182,25 | $183,88 | $177,01 | 1,98M |
| 2026-07-29 | $183,91 | +%0,28 | $183,25 | $188,37 | $182,60 | 2,48M |
| 2026-07-28 | $183,39 | +%1,78 | $183,20 | $185,90 | $180,86 | 1,97M |
| 2026-07-27 | $180,19 | +%3,38 | $175,28 | $180,58 | $175,28 | 2,00M |
| 2026-07-24 | $174,30 | +%1,25 | $172,99 | $175,56 | $172,12 | 1,95M |
| 2026-07-23 | $172,14 | -%0,11 | $170,00 | $172,46 | $169,25 | 2,11M |
| 2026-07-22 | $172,33 | +%1,00 | $171,15 | $172,75 | $170,59 | 1,06M |
| 2026-07-21 | $170,63 | -%0,62 | $169,54 | $172,13 | $169,50 | 1,19M |
| 2026-07-20 | $171,70 | +%0,16 | $170,00 | $172,83 | $168,75 | 2,04M |
| 2026-07-17 | $171,42 | -%1,89 | $176,89 | $177,66 | $170,89 | 1,10M |
| 2026-07-16 | $174,72 | +%2,61 | $171,35 | $176,52 | $170,98 | 1,38M |
| 2026-07-15 | $170,27 | -%0,69 | $170,20 | $172,77 | $169,49 | 1,25M |
| 2026-07-14 | $171,46 | -%2,16 | $174,50 | $175,26 | $169,93 | 1,38M |
| 2026-07-13 | $175,24 | +%0,91 | $172,45 | $177,64 | $171,88 | 1,96M |
| 2026-07-10 | $173,66 | +%1,17 | $172,08 | $174,30 | $171,21 | 2,42M |
| 2026-07-09 | $171,65 | -%1,58 | $173,09 | $174,03 | $170,85 | 2,64M |
| 2026-07-08 | $174,41 | -%0,88 | $176,50 | $177,21 | $173,54 | 1,86M |
| 2026-07-07 | $175,95 | -%0,88 | $180,37 | $182,11 | $175,42 | 2,09M |
| 2026-07-06 | $177,51 | -%2,54 | $182,11 | $183,38 | $176,67 | 2,53M |
| 2026-07-02 | $182,14 | +%1,94 | $180,37 | $183,24 | $179,03 | 2,37M |
| 2026-07-01 | $178,67 | +%1,84 | $175,22 | $180,95 | $175,22 | 2,57M |
| 2026-06-30 | $175,45 | -%3,38 | $178,76 | $179,40 | $174,91 | 2,22M |
| 2026-06-29 | $181,58 | +%1,38 | $179,95 | $181,67 | $178,82 | 1,35M |
| 2026-06-26 | $179,11 | +%1,38 | $177,62 | $179,74 | $176,67 | 2,03M |
| 2026-06-25 | $176,68 | -%3,47 | $182,99 | $182,99 | $176,63 | 2,12M |
| 2026-06-24 | $183,04 | +%2,10 | $180,00 | $183,56 | $180,00 | 2,49M |
| 2026-06-23 | $179,27 | +%4,90 | $174,68 | $179,41 | $173,41 | 2,86M |
| 2026-06-22 | $170,89 | -%1,01 | $171,00 | $173,70 | $167,77 | 3,29M |
| 2026-06-18 | $172,63 | -%1,53 | $173,43 | $174,41 | $171,10 | 4,12M |
| 2026-06-17 | $175,31 | -%3,95 | $181,00 | $183,15 | $172,46 | 3,82M |
| 2026-06-16 | $182,52 | +%0,78 | $181,26 | $184,47 | $181,10 | 2,89M |
| 2026-06-15 | $181,11 | -%0,30 | $181,66 | $182,32 | $178,04 | 2,98M |
| 2026-06-12 | $181,66 | +%0,45 | $182,27 | $183,70 | $180,91 | 1,49M |
| 2026-06-11 | $180,84 | +%2,40 | $176,15 | $181,85 | $175,96 | 2,21M |
| 2026-06-10 | $176,61 | +%0,44 | $176,30 | $178,38 | $173,88 | 1,99M |
| 2026-06-09 | $175,84 | -%0,03 | $176,51 | $177,30 | $173,75 | 2,19M |
| 2026-06-08 | $175,90 | -%4,70 | $183,39 | $183,39 | $175,58 | 2,67M |
| 2026-06-05 | $184,58 | +%1,02 | $184,49 | $187,43 | $183,36 | 1,62M |
| 2026-06-04 | $182,71 | -%0,27 | $185,70 | $186,26 | $180,07 | 1,56M |
| 2026-06-03 | $183,20 | -%0,48 | $184,19 | $188,13 | $182,30 | 1,52M |
| 2026-06-02 | $184,09 | -%1,24 | $186,86 | $187,17 | $182,00 | 1,30M |
| 2026-06-01 | $186,40 | -%3,93 | $192,30 | $193,00 | $183,54 | 1,89M |
| 2026-05-29 | $194,03 | -%1,53 | $195,33 | $196,33 | $193,01 | 2,84M |
| 2026-05-28 | $197,04 | -%0,39 | $197,22 | $198,44 | $195,72 | 1,36M |
| 2026-05-27 | $197,82 | +%3,51 | $194,70 | $200,00 | $194,28 | 1,96M |
| 2026-05-26 | $191,12 | -%1,88 | $196,00 | $196,08 | $190,20 | 2,14M |
| 2026-05-22 | $194,78 | +%2,31 | $190,56 | $195,07 | $190,51 | 1,62M |