גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > הרשי > גרפים

עדכון אחרון 17:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרשי

Hershey

מניה HSY ניו-יורק USD

שער

176.715

שינוי

+1.09%

שינוי ב USD

1.90

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	175.755	175.755	175.755	175.755	0.00
16:50	176.5	176.5	176.5	176.5	39,870.00
17:00	175.9101	175.9101	175.9101	175.9101	18,969.00
17:10	175.91	175.91	175.91	175.91	34,591.00
17:20	176.23	176.23	176.23	176.23	47,740.00
17:30	176.335	176.335	176.335	176.335	27,646.00
17:40	176.65	176.65	176.65	176.65	25,464.00
17:50	176.715	176.715	176.715	176.715	26,958.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.11.2024 17:00	174.37	173.8	173.865	174.35	731,068.00
21.11.2024 17:30	175.21	174.255	174.255	175.135	1,070,563.00
21.11.2024 18:00	175.12	174.61	175.025	174.695	1,510,739.00
21.11.2024 18:30	174.955	174.37	174.7609	174.585	3,031,732.00
21.11.2024 19:00	174.85	174.36	174.595	174.69	3,861,428.00
21.11.2024 19:30	175.04	174.595	174.685	174.794	3,990,209.00
21.11.2024 20:00	175.42	174.69	174.85	175.42	4,979,958.00
21.11.2024 20:30	175.65	175.25	175.405	175.59	5,584,202.00
21.11.2024 21:00	175.57	174.94	175.57	175.12	7,149,561.00
21.11.2024 21:30	175.1504	174.99	175.14	175.06	6,894,967.00
21.11.2024 22:00	175.03	174.54	175.03	174.6579	5,722,756.00
21.11.2024 22:30	174.97	174.34	174.7	174.97	8,594,807.00
22.11.2024 16:30	176.4	175.08	175.41	175.96	498,043.00
22.11.2024 17:00	175.965	174.67	175.965	174.79	1,452,804.00
22.11.2024 17:30	175.005	173.855	174.83	174.355	1,503,245.00
22.11.2024 18:00	175.035	174.22	174.29	174.71	2,868,575.00
22.11.2024 18:30	174.72	174.41	174.605	174.5	2,993,143.00
22.11.2024 19:00	174.76	174.335	174.49	174.395	5,608,170.00
22.11.2024 19:30	174.395	173.63	174.395	174	5,404,916.00
22.11.2024 20:00	174.238	173.76	173.95	173.76	4,200,763.00
22.11.2024 20:30	173.8088	173.078	173.76	173.505	7,029,886.00
22.11.2024 21:00	173.8837	173.365	173.555	173.845	8,914,186.00
22.11.2024 21:30	174.39	173.64	173.9	174.3099	8,696,515.00
22.11.2024 22:00	174.64	174.345	174.345	174.64	10,062,136.00
22.11.2024 22:30	174.92	174.62	174.62	174.8846	8,367,789.00
25.11.2024 16:30	176.57	175.3379	175.5	175.945	371,707.00
25.11.2024 17:00	176.51	175.82	176.2798	176.34	1,030,909.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2023	192.00	188.15	191.70	188.40	1,016,650.00
28.11.2023	189.54	187.91	188.44	188.99	1,378,881.00
29.11.2023	188.38	185.67	188.00	185.72	1,157,961.00
30.11.2023	188.13	184.19	186.00	187.92	2,792,059.00
01.12.2023	191.02	187.80	188.21	190.98	1,254,968.00
04.12.2023	192.49	189.65	190.65	190.62	1,003,489.00
05.12.2023	191.21	187.10	190.81	187.93	952,113.00
06.12.2023	190.10	187.17	187.17	189.20	973,102.00
07.12.2023	191.62	187.51	189.21	189.06	1,475,738.00
08.12.2023	188.65	184.50	188.50	185.74	1,490,611.00
11.12.2023	187.00	185.07	186.20	186.28	1,191,818.00
12.12.2023	186.75	184.21	186.74	184.69	1,327,367.00
13.12.2023	188.96	184.37	184.92	188.79	1,268,018.00
14.12.2023	189.70	184.60	189.20	186.21	1,967,516.00
15.12.2023	185.18	181.47	183.93	181.71	3,281,333.00
18.12.2023	184.14	181.27	182.39	182.26	1,729,622.00
19.12.2023	183.51	181.72	182.49	182.55	1,641,494.00
20.12.2023	182.76	179.36	181.50	179.52	1,592,668.00
21.12.2023	181.05	178.82	179.75	181.00	1,317,592.00
22.12.2023	183.79	181.51	181.75	182.52	1,108,006.00
26.12.2023	183.98	181.56	182.30	183.40	702,334.00
27.12.2023	184.03	182.90	183.17	183.92	857,121.00
28.12.2023	184.78	182.91	183.10	184.11	1,120,086.00
29.12.2023	186.77	183.79	184.07	186.44	1,590,973.00
02.01.2024	192.23	185.45	185.53	192.03	2,357,671.00
03.01.2024	194.35	191.37	192.50	191.84	2,102,332.00
04.01.2024	195.65	190.33	191.65	190.50	1,805,394.00
05.01.2024	190.79	186.98	190.02	187.64	1,237,772.00
08.01.2024	191.52	187.70	187.70	191.45	1,638,348.00
09.01.2024	193.15	189.75	191.02	193.09	1,433,160.00
10.01.2024	194.58	189.55	193.25	189.64	1,601,408.00
11.01.2024	189.76	187.50	189.12	189.21	684,601.00
12.01.2024	194.71	190.20	193.13	190.64	1,621,042.00
16.01.2024	193.67	190.44	191.16	191.53	1,617,020.00
17.01.2024	193.48	190.76	191.16	191.54	1,427,194.00
18.01.2024	191.62	188.24	191.38	191.47	1,814,853.00
19.01.2024	191.85	188.60	191.58	190.46	1,273,784.00
22.01.2024	190.27	187.75	190.27	188.26	1,142,836.00
23.01.2024	192.57	188.80	188.97	192.03	1,314,879.00
24.01.2024	191.43	189.25	191.43	189.31	1,384,271.00
25.01.2024	190.40	187.33	188.84	189.36	1,317,940.00
26.01.2024	191.42	189.61	189.61	190.21	1,019,648.00
29.01.2024	194.63	191.13	193.29	192.79	1,677,913.00
30.01.2024	197.59	192.61	192.99	197.38	2,301,588.00
31.01.2024	197.21	193.38	197.00	193.54	2,101,259.00
01.02.2024	198.53	190.89	192.78	198.43	1,775,206.00
02.02.2024	199.21	196.79	198.54	197.66	1,761,224.00
05.02.2024	199.56	196.27	196.79	196.39	1,901,481.00
06.02.2024	196.60	193.61	196.41	194.78	1,594,366.00
07.02.2024	196.40	193.77	195.40	194.26	1,935,200.00
08.02.2024	209.68	189.57	192.20	202.31	4,710,142.00
09.02.2024	201.79	194.67	201.25	195.45	3,015,916.00
12.02.2024	194.62	189.60	190.00	193.72	3,012,337.00
13.02.2024	197.43	193.52	193.52	194.84	1,977,426.00
14.02.2024	195.01	190.41	193.26	191.25	1,609,698.00
15.02.2024	194.85	192.17	192.17	192.58	1,270,631.00
16.02.2024	193.26	189.53	191.25	191.16	1,594,004.00
20.02.2024	195.11	192.24	192.36	193.57	1,673,160.00
21.02.2024	195.33	191.80	194.80	192.49	1,061,543.00
22.02.2024	193.79	187.99	191.56	193.54	1,549,434.00
23.02.2024	195.32	192.44	193.06	193.83	1,551,405.00
26.02.2024	194.68	188.60	193.95	188.61	2,010,349.00
27.02.2024	189.39	187.07	188.13	187.17	1,772,006.00
28.02.2024	187.87	184.50	187.32	186.21	1,318,369.00
29.02.2024	188.53	185.50	186.68	187.92	2,159,854.00
01.03.2024	188.55	185.84	187.86	188.05	1,283,841.00
04.03.2024	186.77	181.16	186.77	184.00	2,715,153.00
05.03.2024	188.00	184.25	184.25	187.56	1,928,906.00
06.03.2024	196.84	191.05	194.82	192.83	2,900,661.00
07.03.2024	193.99	191.15	193.08	192.52	2,089,002.00
08.03.2024	195.49	192.14	192.33	194.56	1,878,555.00
11.03.2024	199.30	195.70	195.70	199.02	2,152,371.00
12.03.2024	199.57	195.40	198.75	196.47	1,957,841.00
13.03.2024	199.27	195.82	197.37	195.89	2,254,341.00
14.03.2024	196.53	193.22	196.13	195.09	2,304,706.00
15.03.2024	198.63	193.54	194.44	193.54	12,184,380.00
18.03.2024	198.77	191.79	193.21	197.05	2,687,933.00
19.03.2024	202.48	197.95	197.95	202.22	2,514,542.00
20.03.2024	204.19	196.68	202.20	198.03	2,346,766.00
21.03.2024	200.65	196.95	197.47	199.73	2,331,132.00
22.03.2024	199.60	197.75	199.60	197.99	1,127,355.00
25.03.2024	198.33	191.64	197.90	192.26	1,765,821.00
26.03.2024	192.80	189.11	191.41	190.90	2,395,742.00
27.03.2024	194.50	191.92	191.94	193.71	1,445,351.00
28.03.2024	196.77	194.27	195.00	194.50	1,583,377.00
01.04.2024	198.94	194.65	196.58	198.27	1,572,976.00
02.04.2024	201.21	197.76	199.62	200.55	1,991,772.00
03.04.2024	200.29	194.79	200.00	194.87	2,095,192.00
04.04.2024	196.73	193.15	194.55	195.95	1,465,382.00
05.04.2024	196.87	192.24	195.50	193.74	1,406,697.00
08.04.2024	196.10	193.90	193.90	194.19	1,182,331.00
09.04.2024	194.89	191.79	194.57	194.58	1,351,421.00
10.04.2024	193.54	190.67	192.50	192.03	1,372,443.00
11.04.2024	192.90	188.53	192.37	189.50	1,300,776.00
12.04.2024	189.27	184.58	189.00	185.80	1,802,640.00
15.04.2024	186.02	182.18	185.19	182.57	2,005,615.00
16.04.2024	184.23	181.66	183.14	183.31	1,620,924.00
17.04.2024	184.41	180.44	184.28	182.45	1,736,013.00
18.04.2024	185.25	182.00	183.30	184.86	1,403,309.00
19.04.2024	185.62	182.84	185.00	185.02	1,733,759.00
22.04.2024	186.45	184.76	185.90	186.33	1,631,631.00
23.04.2024	188.23	185.83	185.83	187.12	1,281,823.00
24.04.2024	188.89	184.91	185.89	188.14	1,622,101.00
25.04.2024	189.21	185.82	188.80	187.15	1,316,364.00
26.04.2024	188.05	185.96	186.44	186.16	1,186,465.00
29.04.2024	192.60	186.83	187.21	192.47	2,960,164.00
30.04.2024	197.71	193.30	193.90	193.92	3,133,581.00
01.05.2024	195.01	191.19	192.33	193.70	1,794,003.00
02.05.2024	196.47	194.13	195.66	195.88	2,341,741.00
03.05.2024	199.06	191.61	196.00	197.92	3,394,290.00
06.05.2024	198.68	194.09	197.94	196.49	1,766,433.00
07.05.2024	199.82	196.35	197.93	198.16	2,030,461.00
08.05.2024	201.49	197.04	199.66	199.96	2,026,595.00
09.05.2024	200.40	198.89	200.40	200.09	1,470,868.00
10.05.2024	205.00	200.49	200.54	204.78	1,770,409.00
13.05.2024	210.23	205.63	205.66	209.50	2,284,263.00
14.05.2024	211.92	206.83	210.00	208.89	2,094,565.00
15.05.2024	209.31	205.30	208.99	205.41	1,470,651.00
16.05.2024	208.26	204.28	204.52	208.17	1,247,098.00
17.05.2024	209.41	206.40	209.40	207.04	1,180,556.00
20.05.2024	208.93	206.54	207.00	208.09	1,306,905.00
21.05.2024	209.65	206.49	208.61	207.35	1,053,051.00
22.05.2024	207.07	204.07	206.41	205.57	1,145,761.00
23.05.2024	204.88	200.91	204.54	201.04	1,199,729.00
28.05.2024	198.37	195.26	196.15	197.61	2,257,459.00
29.05.2024	196.94	193.45	196.94	193.55	1,492,599.00
30.05.2024	194.46	192.45	193.71	193.13	1,495,856.00
31.05.2024	197.90	192.61	193.13	197.83	3,848,188.00
03.06.2024	198.86	188.81	197.59	196.42	1,082,906.00
04.06.2024	200.60	195.38	196.27	200.07	1,458,263.00
05.06.2024	200.32	195.67	199.72	198.36	846,636.00
06.06.2024	199.06	197.17	197.94	197.32	767,868.00
07.06.2024	198.64	195.85	196.50	196.06	677,382.00
10.06.2024	196.26	189.59	195.69	191.12	1,411,572.00
11.06.2024	191.13	187.85	190.26	190.61	1,269,649.00
12.06.2024	190.88	187.12	190.46	187.22	1,129,636.00
13.06.2024	187.70	185.50	187.39	185.59	1,080,673.00
14.06.2024	189.06	185.30	185.30	186.98	1,144,544.00
17.06.2024	186.26	182.33	186.00	183.05	1,648,767.00
18.06.2024	184.70	181.34	182.91	182.73	2,293,768.00
20.06.2024	184.45	181.49	182.74	182.00	1,682,289.00
21.06.2024	184.06	181.42	182.48	182.09	2,279,171.00
24.06.2024	188.29	182.89	182.93	187.30	1,854,747.00
25.06.2024	191.45	185.46	187.81	185.92	1,913,465.00
26.06.2024	185.25	182.78	184.00	183.05	1,198,542.00
27.06.2024	184.03	182.09	183.41	183.68	1,191,908.00
28.06.2024	185.46	182.71	183.51	183.83	5,516,440.00
01.07.2024	185.71	181.67	184.49	182.45	1,665,244.00
02.07.2024	184.75	181.82	182.21	184.65	1,624,074.00
03.07.2024	184.45	182.94	184.19	183.75	1,014,812.00
05.07.2024	184.17	181.90	183.54	184.15	1,169,311.00
08.07.2024	185.74	184.15	184.69	184.76	1,192,786.00
09.07.2024	184.62	182.04	184.58	182.75	1,450,371.00
10.07.2024	185.77	182.13	182.50	185.68	1,361,936.00
11.07.2024	187.15	184.26	184.96	186.79	1,819,280.00
12.07.2024	191.16	187.59	188.00	188.94	1,142,225.00
15.07.2024	189.04	187.07	188.47	188.92	1,304,904.00
16.07.2024	190.00	187.14	189.00	189.97	1,003,804.00
17.07.2024	194.51	189.25	189.28	194.00	1,812,124.00
18.07.2024	197.44	192.07	193.00	193.34	1,562,920.00
19.07.2024	194.16	189.86	194.00	191.15	2,183,558.00
22.07.2024	-99.99	-99.99	191.00	190.83	0.00
23.07.2024	190.96	188.40	190.68	189.94	2,041,612.00
24.07.2024	192.99	189.35	190.28	192.10	1,860,434.00
25.07.2024	196.73	190.00	190.91	192.67	1,867,830.00
26.07.2024	194.10	192.19	192.34	193.53	1,502,908.00
29.07.2024	194.79	190.99	192.68	192.56	2,098,896.00
30.07.2024	194.33	190.26	191.54	193.97	1,711,325.00
31.07.2024	198.28	194.33	194.69	197.48	2,544,911.00
01.08.2024	200.47	190.60	192.41	199.62	2,853,900.00
02.08.2024	203.23	196.78	199.08	199.08	2,234,502.00
05.08.2024	202.85	195.40	198.01	196.02	1,865,737.00
06.08.2024	200.55	196.59	197.73	199.39	1,387,892.00
07.08.2024	201.74	198.52	199.01	199.82	1,522,910.00
08.08.2024	202.76	198.35	198.57	202.10	1,030,122.00
09.08.2024	201.96	198.92	201.75	201.50	1,266,734.00
12.08.2024	199.95	197.45	199.17	198.67	1,965,471.00
13.08.2024	201.33	198.04	199.29	199.46	1,031,923.00
14.08.2024	202.58	199.12	199.25	200.58	1,032,079.00
15.08.2024	201.50	196.31	201.00	196.66	1,138,771.00
16.08.2024	195.44	193.16	194.63	193.49	2,309,537.00
19.08.2024	197.38	193.75	193.87	197.17	1,076,774.00
20.08.2024	198.41	195.23	196.69	197.91	1,175,449.00
21.08.2024	199.71	196.67	198.10	197.47	859,041.00
22.08.2024	198.27	194.75	198.27	195.56	600,613.00
23.08.2024	196.64	195.18	196.62	196.33	879,093.00
26.08.2024	198.89	195.78	196.30	196.41	881,783.00
27.08.2024	195.40	191.10	193.62	191.13	1,257,340.00
28.08.2024	193.11	189.31	191.00	191.59	1,092,146.00
29.08.2024	192.41	189.81	192.41	191.70	1,356,585.00
30.08.2024	193.18	191.19	191.95	193.06	1,324,767.00
03.09.2024	197.81	191.37	192.60	197.34	1,362,552.00
04.09.2024	199.68	196.99	197.54	198.69	1,089,481.00
05.09.2024	199.46	197.16	199.28	198.10	1,012,605.00
06.09.2024	201.65	197.84	198.10	199.80	1,167,867.00
09.09.2024	203.44	198.00	199.59	203.25	1,295,853.00
10.09.2024	205.77	202.48	203.98	202.83	1,122,542.00
11.09.2024	202.93	197.43	202.89	198.62	765,372.00
12.09.2024	198.96	196.50	198.02	198.46	698,967.00
13.09.2024	201.08	198.22	198.25	200.83	699,290.00
16.09.2024	203.98	200.33	202.32	200.81	849,730.00
17.09.2024	202.29	199.10	200.72	199.28	779,609.00
18.09.2024	200.34	196.12	198.40	197.63	855,858.00
19.09.2024	198.34	195.14	197.54	195.52	1,122,419.00
20.09.2024	198.61	194.01	196.40	195.43	2,955,911.00
23.09.2024	197.12	193.11	195.18	195.14	1,052,273.00
24.09.2024	194.85	193.17	194.16	193.34	1,079,195.00
25.09.2024	195.00	190.58	194.75	191.00	1,075,503.00
26.09.2024	191.99	189.01	189.30	190.52	1,760,575.00
27.09.2024	193.77	191.24	191.62	193.36	1,103,912.00
30.09.2024	194.87	191.26	194.64	191.78	837,711.00
01.10.2024	193.14	190.79	191.84	191.81	953,247.00
02.10.2024	195.01	190.22	191.22	193.41	1,601,941.00
03.10.2024	193.46	190.12	192.59	190.99	1,219,819.00
04.10.2024	192.21	190.00	190.02	191.84	774,596.00
07.10.2024	189.24	186.50	188.50	187.53	1,192,571.00
08.10.2024	188.41	185.81	187.93	187.58	971,340.00
09.10.2024	188.19	186.33	187.85	186.97	762,299.00
10.10.2024	189.33	186.56	187.30	187.57	746,287.00
11.10.2024	188.40	185.85	187.81	185.98	1,156,506.00
14.10.2024	186.80	185.36	185.98	186.00	1,120,735.00
15.10.2024	188.59	183.87	185.40	184.33	1,770,492.00
16.10.2024	186.32	183.35	184.33	184.81	1,177,839.00
17.10.2024	184.90	183.31	184.85	183.90	925,486.00
18.10.2024	186.36	184.12	184.52	185.68	1,049,385.00
21.10.2024	186.91	184.00	185.47	184.67	981,662.00
22.10.2024	184.63	183.22	184.00	183.47	1,200,666.00
23.10.2024	183.03	179.26	180.51	181.98	2,527,219.00
24.10.2024	183.26	181.45	181.98	182.20	1,066,134.00
25.10.2024	183.08	181.02	182.20	181.26	750,053.00
28.10.2024	184.40	181.20	181.22	182.85	937,244.00
29.10.2024	183.44	179.95	181.77	180.02	1,224,771.00
30.10.2024	180.35	176.78	179.90	177.50	2,010,466.00
31.10.2024	179.79	177.04	177.78	177.58	1,473,542.00
04.11.2024	180.41	177.74	179.28	179.00	1,689,564.00
05.11.2024	180.23	178.26	178.56	180.11	1,298,631.00
06.11.2024	181.49	176.62	181.47	176.82	2,851,295.00
07.11.2024	178.79	171.67	175.00	172.85	3,330,142.00
11.11.2024	181.56	174.95	175.00	178.51	2,152,488.00
12.11.2024	181.63	178.00	178.99	181.50	2,514,167.00
13.11.2024	184.90	180.02	181.50	184.45	2,220,285.00
14.11.2024	184.74	178.38	184.00	178.94	2,250,473.00
15.11.2024	178.05	170.58	177.54	170.92	3,650,299.00
18.11.2024	171.79	169.10	170.95	169.99	1,640,232.00
19.11.2024	170.86	168.16	169.24	170.24	1,572,777.00
20.11.2024	174.46	169.36	170.24	174.00	1,446,770.00
21.11.2024	175.66	173.21	174.00	174.95	1,225,125.00
22.11.2024	176.41	173.00	175.94	174.91	1,405,411.00

צרו איתנו קשר *5988