Hershey Co (HSHY34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.98 | -6.31999220956 | 205.38 | 205.38 | 192 | 214 | 202.77897196 | DR |
| 4 | -27.6 | -12.5454545455 | 220 | 220 | 192 | 104 | 204.05936787 | DR |
| 12 | -17.6 | -8.38095238095 | 210 | 245 | 192 | 181 | 222.50152715 | DR |
| 26 | -10.6 | -5.22167487685 | 203 | 245 | 192 | 996 | 219.8318903 | DR |
| 52 | 9.26 | 5.05624112701 | 183.14 | 245 | 176.11 | 979 | 210.31097182 | DR |
| 156 | -32.66 | -14.5116857727 | 225.06 | 299.8 | 176 | 433 | 210.87275056 | DR |
| 260 | 56.63 | 41.7102452677 | 135.77 | 299.8 | 135.77 | 365 | 208.20709137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 192.4 | -10.52 | -5.18 | 202.92 | 202.92 | 192 | 8 |
| 1736458140 | 202.92 | 4.12 | 2.07 | 200.03 | 202.92 | 200.03 | 200 |
| 1736371740 | 198.8 | -5.8 | -2.83 | 201.5 | 201.5 | 197.8 | 231 |
| 1736285340 | 204.6 | 0 | 0.00 | 204.6 | 204.6 | 204.6 | 0 |
| 1736198940 | 204.6 | -0.78 | -0.38 | 203.23 | 204.6 | 203.23 | 275 |
| 1735939740 | 205.38 | -2.14 | -1.03 | 205.38 | 205.38 | 205.38 | 150 |
| 1735853400 | 207.52 | -6.22 | -2.91 | 207.72 | 207.73 | 207.3 | 255 |
| 1735594200 | 213.74 | 0.8 | 0.38 | 213.74 | 213.74 | 213.74 | 3 |
| 1735334940 | 212.94 | 1.74 | 0.82 | 212.94 | 212.94 | 212.94 | 1 |
| 1735248540 | 211.2 | 1.9 | 0.91 | 211.18 | 211.2 | 211.18 | 20 |
| 1734989400 | 209.3 | 0 | 0.00 | 209.3 | 209.3 | 209.3 | 0 |
| 1734730200 | 209.3 | -0.58 | -0.28 | 209.3 | 209.3 | 209.3 | 1 |
| 1734643800 | 209.88 | -10.12 | -4.60 | 214.71 | 214.71 | 209.88 | 2 |
| 1734557340 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1734470940 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1734384540 | 220 | 0 | 0.00 | 220 | 220 | 220 | 1 |
| 1734125400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1734039000 | 220 | 3.57 | 1.65 | 214.5 | 220 | 214.5 | 8 |
| 1733952540 | 216.43 | -12.53 | -5.47 | 212.52 | 216.85 | 212.52 | 1025 |
| 1733866140 | 228.96 | -8.97 | -3.77 | 235.2 | 235.2 | 228.96 | 5 |
| 1733779740 | 237.93 | 19.69 | 9.02 | 212.73 | 245 | 212.73 | 2783 |
| 1733520600 | 218.24 | 0 | 0.00 | 218.24 | 218.24 | 218.24 | 0 |
| 1733434200 | 218.24 | 0 | 0.00 | 218.24 | 218.24 | 218.24 | 0 |
| 1733347800 | 218.24 | 2.42 | 1.12 | 218.24 | 218.24 | 218.24 | 7 |
| 1733261340 | 215.82 | -0.69 | -0.32 | 217.14 | 217.14 | 215.82 | 4 |
| 1733174940 | 216.51 | 9.51 | 4.59 | 213.36 | 216.51 | 212.1 | 223 |
| 1732915740 | 207 | 0 | 0.00 | 207 | 207 | 207 | 154 |
| 1732829400 | 207 | 5.44 | 2.70 | 207 | 207 | 207 | 42 |
| 1732743000 | 201.56 | 0 | 0.00 | 201.56 | 201.56 | 201.56 | 0 |
| 1732656600 | 201.56 | -3.04 | -1.49 | 201.4 | 201.56 | 201.4 | 400 |
| 1732570140 | 204.6 | -0.6 | -0.29 | 203.99 | 204.82 | 203.99 | 5 |
| 1732310940 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1732224540 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1732051740 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1731965340 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1731619740 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1731533340 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1731446940 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1731360540 | 205.2 | 5.4 | 2.70 | 205.57 | 205.57 | 203.87 | 4 |
| 1731101340 | 199.8 | 0 | 0.00 | 199.8 | 199.8 | 199.8 | 0 |
| 1731014940 | 199.8 | -3.2 | -1.58 | 200.44 | 200.44 | 199.8 | 3 |
| 1730928600 | 203 | -3.43 | -1.66 | 203 | 203 | 203 | 5 |
| 1730842200 | 206.43 | 0 | 0.00 | 206.43 | 206.43 | 206.43 | 5 |
| 1730755800 | 206.43 | 0 | 0.00 | 206.43 | 206.43 | 206.43 | 0 |
| 1730496600 | 206.43 | 0.43 | 0.21 | 206.43 | 206.43 | 206.43 | 2 |
| 1730410200 | 206 | -1.68 | -0.81 | 206 | 206 | 206 | 40 |
| 1730323800 | 207.68 | 0 | 0.00 | 207.68 | 207.68 | 207.68 | 0 |
| 1730237400 | 207.68 | 0 | 0.00 | 207.68 | 207.68 | 207.68 | 0 |
| 1730151000 | 207.68 | 0 | 0.00 | 207.68 | 207.68 | 207.68 | 0 |
| 1729891800 | 207.68 | 1.46 | 0.71 | 207.4 | 207.68 | 207.4 | 92 |
| 1729805400 | 206.22 | 0 | 0.00 | 206.22 | 206.22 | 206.22 | 0 |
| 1729719000 | 206.22 | -2.78 | -1.33 | 206.22 | 206.22 | 206.22 | 4 |
| 1729632600 | 209 | -4.36 | -2.04 | 209 | 209 | 209 | 6 |
| 1729546140 | 213.36 | 1.66 | 0.78 | 213.36 | 213.36 | 213.36 | 4 |
| 1729287000 | 211.7 | 1.91 | 0.91 | 210 | 211.7 | 210 | 25 |
| 1729200540 | 209.79 | 0 | 0.00 | 209.79 | 209.79 | 209.79 | 0 |
| 1729114140 | 209.79 | 0.63 | 0.30 | 209.79 | 209.79 | 209.79 | 1 |
| 1729027740 | 209.16 | 1.68 | 0.81 | 207.69 | 209.16 | 207.69 | 11 |
| 1728941340 | 207.48 | -2.08 | -0.99 | 210.21 | 210.21 | 207.48 | 17 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
