Hershey Co (HSHY34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.34 | -2.88119132405 | 185.34 | 185.34 | 180 | 26 | 180.10269231 | DR |
| 4 | 0.23 | 0.127941258274 | 179.77 | 185.34 | 167.19 | 126 | 175.47548772 | DR |
| 12 | -27 | -13.0434782609 | 207 | 245 | 167.19 | 219 | 209.34939357 | DR |
| 26 | -32 | -15.0943396226 | 212 | 245 | 167.19 | 151 | 209.16861794 | DR |
| 52 | -8.55 | -4.53460620525 | 188.55 | 245 | 167.19 | 976 | 209.79520018 | DR |
| 156 | -22.59 | -11.1505997335 | 202.59 | 299.8 | 167.19 | 415 | 210.01155869 | DR |
| 260 | 44.23 | 32.5771525374 | 135.77 | 299.8 | 135.77 | 354 | 207.62610741 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000600 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1739914200 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1739827800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1739568600 | 180 | -5.34 | -2.88 | 183 | 183 | 180 | 51 |
| 1739482140 | 185.34 | 4.04 | 2.23 | 185.34 | 185.34 | 185.34 | 1 |
| 1739395740 | 181.3 | -1.4 | -0.77 | 180.83 | 181.3 | 180.83 | 4 |
| 1739309400 | 182.7 | 2.7 | 1.50 | 180 | 182.7 | 180 | 29 |
| 1739222940 | 180 | 4.42 | 2.52 | 184.96 | 184.96 | 180 | 22 |
| 1738963740 | 175.58 | 0 | 0.00 | 175.58 | 175.58 | 175.58 | 0 |
| 1738877340 | 175.58 | 7.83 | 4.67 | 176.29 | 181.73 | 175.05 | 73 |
| 1738791000 | 167.75 | 0 | 0.00 | 167.75 | 167.75 | 167.75 | 0 |
| 1738704600 | 167.75 | -4.51 | -2.62 | 172.72 | 172.72 | 167.19 | 214 |
| 1738618200 | 172.26 | -2.49 | -1.42 | 173.33 | 173.33 | 172.26 | 26 |
| 1738358940 | 174.75 | -8.8 | -4.79 | 176.94 | 176.94 | 173.79 | 276 |
| 1738272540 | 183.55 | 0 | 0.00 | 183.55 | 183.55 | 183.55 | 0 |
| 1738186140 | 183.55 | 0 | 0.00 | 183.55 | 183.55 | 183.55 | 0 |
| 1738099740 | 183.55 | 0 | 0.00 | 183.55 | 183.55 | 183.55 | 0 |
| 1738013340 | 183.55 | 5.87 | 3.30 | 177.68 | 183.55 | 177.68 | 37 |
| 1737754200 | 177.68 | 0.85 | 0.48 | 175.9 | 177.68 | 175.9 | 11 |
| 1737667740 | 176.83 | -6.11 | -3.34 | 179.77 | 179.77 | 176.83 | 763 |
| 1737581400 | 182.94 | 0 | 0.00 | 182.94 | 182.94 | 182.94 | 0 |
| 1737495000 | 182.94 | 0 | 0.00 | 182.94 | 182.94 | 182.94 | 0 |
| 1737408600 | 182.94 | -3.07 | -1.65 | 186.01 | 186.01 | 182.94 | 5 |
| 1737149400 | 186.01 | 3.01 | 1.64 | 185.64 | 186.01 | 185.07 | 412 |
| 1737062940 | 183 | 1 | 0.55 | 183 | 183 | 183 | 385 |
| 1736976540 | 182 | -10.4 | -5.41 | 186.51 | 186.51 | 181.77 | 406 |
| 1736890140 | 192.4 | 0 | 0.00 | 192.4 | 192.4 | 192.4 | 0 |
| 1736803740 | 192.4 | 0 | 0.00 | 192.4 | 192.4 | 192.4 | 0 |
| 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 |
| 1732280400 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
| 1732194000 | 205.2 | 0 | 0.00 | 205.2 | 205.2 | 205.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
