גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרשי

Hershey

מניה HSY ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	191.75	191.75	191.75	191.75	0.00
16:50	189.76	189.76	189.76	189.76	11,938.00
17:00	190.11	190.11	190.11	190.11	23,228.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026 17:00	191.42	190.175	190.78	190.77	1,368,314.00
23.01.2026 17:30	191.65	190.67	190.99	191.055	1,682,567.00
23.01.2026 18:00	191.065	190.25	191.065	190.25	2,234,270.00
23.01.2026 18:30	190.4225	189.98	190.1	190.2975	3,770,561.00
23.01.2026 19:00	190.22	189.64	190.12	190.165	4,437,071.00
23.01.2026 19:30	190.58	189.85	190.165	190.11	4,285,990.00
23.01.2026 20:00	190.435	189.9223	190.41	190.27	5,349,712.00
23.01.2026 20:30	190.37	189.9	190.33	189.97	7,536,765.00
23.01.2026 21:00	190.64	189.961	190.0672	190.64	8,365,504.00
23.01.2026 21:30	190.65	190.11	190.45	190.36	7,525,420.00
23.01.2026 22:00	190.845	190.32	190.42	190.64	7,785,111.00
23.01.2026 22:30	191.37	190.32	190.605	191.07	14,479,780.00
26.01.2026 16:30	192.01	189.465	191.36	191.16	157,844.00
26.01.2026 17:00	191.86	190.05	190.94	190.05	592,453.00
26.01.2026 17:30	190.265	189.295	190.2351	189.38	760,410.00
26.01.2026 18:00	189.82	189.25	189.305	189.53	1,263,005.00
26.01.2026 18:30	189.57	188.98	189.57	189.2426	1,341,510.00
26.01.2026 19:00	189.33	189	189.01	189.33	1,289,553.00
26.01.2026 19:30	189.54	189.29	189.37	189.39	1,361,482.00
26.01.2026 20:00	190.05	189.3	189.34	189.8225	1,853,309.00
26.01.2026 20:30	189.88	189.5	189.75	189.5	1,998,418.00
26.01.2026 21:00	190.24	189.1	189.47	190.24	2,792,870.00
26.01.2026 21:30	190.615	189.99	190.1802	190.3	2,825,360.00
26.01.2026 22:00	190.605	190.23	190.25	190.43	2,935,208.00
26.01.2026 22:30	190.65	189.83	190.515	189.83	4,164,848.00
27.01.2026 16:30	190.615	188.915	189.61	188.915	108,299.00
27.01.2026 17:00	190.35	188.895	188.895	190.06	225,623.00
27.01.2026 17:30	190.97	190.22	190.22	190.69	464,148.00
27.01.2026 18:00	190.99	190.64	190.66	190.91	666,345.00
27.01.2026 18:30	190.805	190.0001	190.805	190.14	1,043,954.00
27.01.2026 19:00	190.24	189.795	190.11	189.94	1,175,978.00
27.01.2026 19:30	189.9	189.52	189.9	189.885	1,245,276.00
27.01.2026 20:00	190.02	189.641	189.83	189.905	1,267,631.00
27.01.2026 20:30	190.25	189.89	190.01	190.055	1,481,257.00
27.01.2026 21:00	190.62	190.125	190.17	190.62	1,763,245.00
27.01.2026 21:30	191.19	190.64	190.75	191.09	2,576,794.00
27.01.2026 22:00	191.14	190.66	191.1	190.76	2,867,503.00
27.01.2026 22:30	191.895	190.74	190.785	191.64	5,439,209.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.01.2025	150.55	148.54	150.30	149.23	1,215,521.00
30.01.2025	152.21	149.20	150.24	152.14	1,645,608.00
31.01.2025	151.65	147.66	150.00	149.25	1,922,865.00
03.02.2025	148.32	146.48	148.00	148.21	412,050.00
04.02.2025	147.54	143.95	147.53	144.74	2,141,999.00
05.02.2025	145.64	140.13	141.00	144.58	2,485,091.00
06.02.2025	156.69	150.51	155.25	152.34	4,123,308.00
07.02.2025	156.56	153.55	154.06	154.93	2,394,534.00
10.02.2025	155.83	153.00	155.46	154.47	1,614,153.00
11.02.2025	159.40	153.49	153.80	158.26	1,889,992.00
12.02.2025	158.33	155.82	156.37	158.08	1,349,179.00
13.02.2025	161.02	157.49	157.75	160.21	717,349.00
14.02.2025	160.88	157.75	160.00	157.88	1,442,004.00
18.02.2025	163.80	154.25	155.99	162.99	2,905,524.00
19.02.2025	164.13	160.87	163.20	163.90	1,384,669.00
20.02.2025	166.80	163.00	163.70	166.10	1,526,521.00
21.02.2025	175.29	166.45	166.51	172.86	4,107,765.00
24.02.2025	179.00	171.43	172.45	177.84	3,190,190.00
25.02.2025	181.92	177.01	177.84	178.46	2,283,615.00
26.02.2025	177.75	170.39	177.53	171.29	3,221,087.00
27.02.2025	172.49	169.56	170.74	172.34	1,453,906.00
28.02.2025	175.76	171.42	173.79	172.71	2,536,946.00
03.03.2025	179.12	173.00	173.00	178.50	1,790,109.00
04.03.2025	184.25	176.26	180.95	176.38	2,604,840.00
05.03.2025	178.60	175.08	176.33	177.03	1,185,712.00
06.03.2025	180.28	176.02	178.57	180.01	1,013,986.00
07.03.2025	189.48	179.62	179.78	185.06	2,805,231.00
10.03.2025	193.39	185.71	186.92	186.36	2,902,509.00
11.03.2025	186.49	179.22	185.99	179.54	2,255,936.00
12.03.2025	177.01	170.65	177.01	170.94	2,591,401.00
13.03.2025	174.23	170.59	170.59	171.94	1,543,320.00
14.03.2025	175.00	170.09	171.59	170.22	1,357,050.00
17.03.2025	172.17	168.85	170.00	170.49	997,697.00
18.03.2025	171.70	168.76	170.76	169.42	991,855.00
19.03.2025	168.55	165.65	167.77	167.35	1,705,136.00
20.03.2025	167.78	163.80	167.25	164.47	1,696,644.00
21.03.2025	167.86	164.26	164.26	167.18	3,046,959.00
24.03.2025	168.74	164.51	166.85	168.01	1,475,311.00
25.03.2025	167.54	164.43	167.54	165.23	1,409,402.00
26.03.2025	169.70	165.09	165.09	168.52	1,123,009.00
27.03.2025	171.55	168.01	169.80	170.62	754,862.00
28.03.2025	173.55	169.23	172.00	169.86	1,045,544.00
31.03.2025	172.77	169.35	170.75	171.03	1,759,428.00
01.04.2025	172.20	168.52	171.69	169.62	950,900.00
02.04.2025	171.25	163.43	169.97	163.95	1,642,298.00
03.04.2025	167.48	162.27	163.65	166.83	3,021,609.00
04.04.2025	171.58	161.22	168.00	162.24	2,254,739.00
07.04.2025	165.01	157.06	160.70	162.60	2,295,042.00
08.04.2025	166.04	157.40	164.23	159.10	1,826,022.00
09.04.2025	166.38	157.07	158.47	164.16	1,830,122.00
10.04.2025	166.43	160.89	163.63	164.09	1,491,507.00
11.04.2025	166.90	162.65	164.56	165.65	1,233,906.00
14.04.2025	171.26	165.58	166.00	170.30	1,637,429.00
15.04.2025	171.50	166.72	170.30	167.95	1,212,494.00
16.04.2025	169.51	163.62	168.66	164.23	1,024,401.00
17.04.2025	167.14	162.77	165.86	166.59	1,120,239.00
21.04.2025	166.68	164.72	166.37	166.47	743,300.00
22.04.2025	168.92	165.74	166.85	167.44	995,267.00
23.04.2025	168.66	164.97	167.02	166.60	911,223.00
24.04.2025	166.24	163.70	165.95	163.99	760,719.00
25.04.2025	164.35	161.50	163.52	163.28	981,710.00
28.04.2025	164.42	161.26	163.56	163.06	1,297,997.00
29.04.2025	165.72	160.77	163.07	165.07	1,208,611.00
30.04.2025	168.15	165.03	165.48	167.19	3,463,361.00
01.05.2025	167.46	161.00	166.31	167.13	2,617,849.00
02.05.2025	167.59	160.92	166.74	163.35	2,230,732.00
05.05.2025	166.72	161.88	163.25	166.66	1,820,215.00
06.05.2025	170.09	165.40	166.28	170.01	1,507,297.00
07.05.2025	170.02	166.50	170.02	168.67	2,195,219.00
08.05.2025	170.31	167.22	168.39	170.12	1,749,982.00
09.05.2025	171.13	168.36	169.00	170.90	1,227,909.00
12.05.2025	171.45	166.39	171.09	167.58	2,300,355.00
13.05.2025	167.63	161.23	167.05	163.30	2,193,287.00
14.05.2025	163.66	160.82	163.10	161.72	1,461,370.00
15.05.2025	164.40	161.38	163.00	163.69	1,230,654.00
16.05.2025	162.32	155.85	162.32	158.49	2,012,099.00
19.05.2025	158.81	156.25	158.30	156.55	1,785,011.00
20.05.2025	157.91	155.55	156.50	155.70	1,679,256.00
21.05.2025	156.00	151.18	156.00	151.29	1,812,990.00
22.05.2025	154.18	150.04	150.95	153.86	2,865,548.00
23.05.2025	155.87	152.21	155.11	155.35	1,883,758.00
27.05.2025	159.79	155.68	156.08	158.23	2,737,827.00
28.05.2025	159.00	155.67	157.11	155.90	1,248,302.00
29.05.2025	162.57	154.37	154.59	161.32	2,353,614.00
30.05.2025	161.99	159.83	160.80	160.69	2,072,988.00
02.06.2025	161.51	157.77	159.78	161.45	1,063,476.00
03.06.2025	163.17	158.67	160.78	163.08	1,067,867.00
04.06.2025	163.62	161.22	163.43	161.48	1,114,176.00
05.06.2025	163.50	160.62	160.70	162.78	1,403,001.00
06.06.2025	163.85	160.87	162.78	161.75	1,112,170.00
09.06.2025	167.45	161.39	161.45	166.91	1,677,045.00
10.06.2025	169.75	166.34	167.29	168.54	1,365,677.00
11.06.2025	169.25	167.63	168.54	168.05	1,022,020.00
12.06.2025	172.50	167.50	168.05	172.12	2,224,808.00
13.06.2025	174.20	168.77	172.26	169.12	1,834,153.00
16.06.2025	171.31	168.71	170.07	170.41	1,553,981.00
17.06.2025	171.35	168.49	169.60	168.87	1,262,370.00
18.06.2025	170.88	167.41	168.95	169.72	1,787,122.00
20.06.2025	173.83	170.00	170.00	171.45	4,180,054.00
23.06.2025	173.33	169.82	171.76	173.13	1,343,166.00
24.06.2025	173.15	170.60	172.84	172.05	1,697,428.00
25.06.2025	170.75	167.17	169.98	167.54	2,234,449.00
26.06.2025	168.94	166.13	168.23	167.00	1,978,918.00
27.06.2025	168.86	166.48	167.12	166.99	2,471,460.00
30.06.2025	167.50	164.80	166.64	165.95	2,050,425.00
01.07.2025	178.06	165.93	165.95	175.81	2,869,099.00
02.07.2025	177.89	174.41	175.43	177.08	1,071,451.00
03.07.2025	177.55	175.02	177.22	176.47	733,761.00
07.07.2025	176.85	174.45	176.62	175.55	1,548,558.00
08.07.2025	174.70	169.18	173.64	169.93	1,918,952.00
09.07.2025	169.45	161.50	169.45	161.95	3,519,497.00
10.07.2025	165.48	160.07	161.01	164.64	2,135,190.00
11.07.2025	165.37	162.59	163.85	164.76	1,080,522.00
14.07.2025	166.35	163.47	165.83	164.91	1,050,094.00
15.07.2025	166.11	162.53	164.86	162.91	1,658,509.00
16.07.2025	164.39	161.29	163.24	164.27	1,343,480.00
17.07.2025	171.70	165.62	166.01	171.23	2,096,289.00
18.07.2025	173.01	170.83	171.55	171.29	2,394,123.00
21.07.2025	181.28	174.18	174.18	176.75	3,328,495.00
22.07.2025	182.63	175.32	175.93	181.69	2,193,276.00
23.07.2025	185.41	181.80	182.06	183.23	1,781,325.00
24.07.2025	184.24	181.62	183.18	183.90	1,129,795.00
25.07.2025	187.66	182.59	183.88	187.12	1,943,801.00
28.07.2025	186.48	182.41	185.57	184.56	1,533,236.00
29.07.2025	186.84	182.92	184.24	186.23	2,184,790.00
30.07.2025	199.00	188.01	194.00	188.83	3,008,859.00
31.07.2025	189.74	185.25	186.31	186.13	2,167,734.00
01.08.2025	191.17	187.48	187.89	189.01	2,072,834.00
04.08.2025	191.07	187.81	188.37	190.41	1,344,856.00
05.08.2025	192.67	188.88	190.37	188.94	1,108,692.00
06.08.2025	189.82	186.22	188.93	188.59	1,062,099.00
07.08.2025	190.56	185.01	188.29	187.50	1,970,797.00
08.08.2025	187.40	183.44	187.05	184.27	1,655,302.00
11.08.2025	184.64	173.97	184.63	175.42	3,184,896.00
12.08.2025	177.89	174.83	176.25	176.47	1,447,204.00
13.08.2025	180.77	175.50	175.50	180.06	1,247,884.00
14.08.2025	181.03	177.59	179.29	180.26	1,285,309.00
15.08.2025	180.98	176.34	180.98	177.99	1,289,965.00
18.08.2025	179.37	177.29	178.53	178.40	1,134,192.00
19.08.2025	182.25	179.03	179.08	180.77	1,496,234.00
20.08.2025	185.00	181.12	181.95	181.59	1,288,979.00
21.08.2025	180.36	178.43	180.15	179.36	1,089,359.00
22.08.2025	181.99	179.40	180.27	181.43	1,110,200.00
25.08.2025	181.84	178.96	181.07	180.68	1,107,781.00
26.08.2025	183.57	179.73	180.15	183.40	1,325,630.00
27.08.2025	183.68	181.20	182.70	181.66	882,491.00
28.08.2025	181.13	177.74	180.58	179.99	1,204,349.00
29.08.2025	184.22	179.98	180.16	183.75	1,108,702.00
02.09.2025	186.04	183.62	183.98	185.78	1,203,714.00
03.09.2025	186.45	182.79	185.44	184.69	1,112,148.00
04.09.2025	186.20	184.00	184.91	185.30	732,534.00
05.09.2025	190.21	185.12	185.59	185.48	1,330,060.00
08.09.2025	188.39	184.03	184.62	187.53	1,465,968.00
09.09.2025	188.85	187.20	187.74	187.69	915,665.00
10.09.2025	187.36	182.99	186.63	185.60	1,336,439.00
11.09.2025	187.75	185.44	186.21	185.55	915,962.00
12.09.2025	185.62	183.45	184.63	185.01	871,540.00
15.09.2025	186.93	184.26	186.31	185.56	797,923.00
16.09.2025	195.35	188.71	192.48	193.45	2,814,761.00
17.09.2025	194.91	189.95	193.09	191.09	1,189,276.00
18.09.2025	190.50	187.58	189.13	189.14	1,125,536.00
19.09.2025	190.69	187.97	189.07	190.41	598,974.00
22.09.2025	193.46	188.32	189.94	192.43	733,109.00
23.09.2025	192.91	189.85	192.05	190.69	560,385.00
24.09.2025	192.02	190.10	190.48	191.24	270,500.00
25.09.2025	192.34	186.34	192.23	186.66	391,032.00
26.09.2025	188.42	185.00	185.25	188.16	516,546.00
29.09.2025	188.60	183.27	187.66	184.01	721,517.00
30.09.2025	187.60	183.21	184.56	187.09	522,863.00
01.10.2025	189.39	184.45	187.12	188.75	695,464.00
02.10.2025	189.88	186.79	186.96	189.03	555,311.00
03.10.2025	195.34	188.76	189.21	195.15	914,124.00
06.10.2025	195.98	192.91	194.95	195.14	701,068.00
07.10.2025	197.12	193.34	195.63	194.33	698,639.00
08.10.2025	196.57	193.83	193.95	195.53	528,361.00
09.10.2025	195.74	191.10	195.74	192.60	586,070.00
10.10.2025	195.72	191.57	193.13	192.15	587,165.00
13.10.2025	189.67	186.62	187.95	189.11	815,421.00
14.10.2025	191.45	184.53	188.85	189.42	898,880.00
15.10.2025	191.63	188.79	189.26	191.28	728,431.00
16.10.2025	194.21	186.47	192.18	186.73	696,235.00
17.10.2025	188.44	184.92	187.90	187.73	815,410.00
20.10.2025	189.03	184.07	187.65	186.26	647,216.00
21.10.2025	187.52	185.34	186.10	186.14	453,756.00
22.10.2025	186.13	181.81	185.68	184.18	580,620.00
23.10.2025	184.68	180.90	184.10	181.57	586,112.00
24.10.2025	182.90	179.33	182.55	179.41	595,205.00
27.10.2025	181.49	178.94	179.75	181.38	685,817.00
28.10.2025	182.35	179.66	180.85	180.24	933,440.00
29.10.2025	179.17	173.50	178.31	175.04	1,535,896.00
30.10.2025	172.93	163.09	172.11	171.07	2,414,995.00
31.10.2025	171.71	166.41	171.26	170.26	1,214,581.00
03.11.2025	168.73	161.43	168.73	162.26	1,385,735.00
04.11.2025	166.88	161.67	162.29	165.95	1,095,147.00
05.11.2025	170.22	165.31	166.34	169.94	1,131,993.00
06.11.2025	170.27	167.29	169.18	167.65	824,635.00
07.11.2025	171.39	168.00	168.96	170.65	656,668.00
10.11.2025	169.86	164.02	169.86	168.90	1,227,686.00
11.11.2025	174.34	169.84	169.95	172.99	1,091,006.00
12.11.2025	179.44	173.38	173.71	178.28	1,134,117.00
13.11.2025	181.44	177.68	178.01	178.15	1,094,918.00
14.11.2025	180.55	177.17	179.33	179.19	817,195.00
17.11.2025	184.60	178.87	180.53	179.01	1,259,007.00
18.11.2025	184.55	178.85	179.12	182.94	1,162,082.00
19.11.2025	183.01	181.41	181.85	182.49	743,253.00
20.11.2025	185.05	180.95	182.49	182.65	789,641.00
21.11.2025	187.00	181.83	183.96	186.02	940,613.00
24.11.2025	187.94	185.11	185.99	185.85	1,366,995.00
25.11.2025	186.96	185.40	186.23	186.81	595,222.00
26.11.2025	189.05	187.04	187.80	188.26	523,829.00
28.11.2025	189.49	187.50	188.49	188.09	213,345.00
01.12.2025	187.99	184.92	187.76	185.55	562,808.00
02.12.2025	184.99	180.21	184.13	182.75	840,119.00
03.12.2025	185.43	180.45	183.64	180.65	769,632.00
04.12.2025	182.51	179.46	181.26	182.49	687,127.00
05.12.2025	183.25	180.56	182.40	182.19	497,551.00
08.12.2025	182.27	179.16	182.01	180.80	1,066,986.00
09.12.2025	181.62	175.57	180.63	178.78	647,824.00
10.12.2025	180.89	178.32	179.00	180.06	1,071,444.00
11.12.2025	182.56	180.00	181.00	181.61	528,571.00
12.12.2025	183.70	180.99	181.77	181.82	532,549.00
15.12.2025	188.63	184.38	186.83	188.21	1,090,390.00
16.12.2025	189.85	186.85	189.67	188.17	764,989.00
17.12.2025	190.19	187.78	189.13	188.89	464,375.00
18.12.2025	190.04	186.84	188.73	188.25	478,809.00
19.12.2025	191.15	187.21	187.57	189.18	1,414,143.00
22.12.2025	187.99	184.14	187.64	186.35	629,719.00
23.12.2025	184.62	178.80	184.77	182.57	884,005.00
24.12.2025	184.96	182.61	182.66	184.73	225,108.00
26.12.2025	185.12	183.62	184.59	184.36	342,865.00
29.12.2025	184.61	180.32	184.37	180.74	830,853.00
30.12.2025	183.30	180.21	180.57	182.20	575,633.00
31.12.2025	183.71	181.81	182.18	182.02	439,667.00
02.01.2026	184.44	180.71	182.16	182.41	524,699.00
05.01.2026	185.00	179.78	183.95	180.01	881,179.00
06.01.2026	182.40	179.23	180.10	179.43	848,335.00
07.01.2026	183.27	179.91	182.38	180.05	1,199,109.00
08.01.2026	185.43	178.65	179.17	184.75	796,365.00
09.01.2026	190.43	184.00	184.77	189.09	1,067,265.00
12.01.2026	194.88	190.40	190.85	193.20	846,874.00
13.01.2026	196.66	192.96	193.61	195.29	911,900.00
14.01.2026	200.50	193.17	195.88	199.12	904,827.00
15.01.2026	201.72	197.70	198.24	201.14	684,968.00
16.01.2026	201.86	196.23	200.46	197.79	1,849,696.00
20.01.2026	201.51	196.33	198.41	198.87	1,113,892.00
21.01.2026	198.33	194.15	197.26	196.07	1,110,786.00
22.01.2026	196.16	190.58	195.56	190.65	744,275.00
23.01.2026	192.76	189.11	191.37	191.15	1,400,878.00
26.01.2026	192.01	188.92	191.36	190.04	686,339.00
27.01.2026	191.90	188.79	189.42	191.61	526,641.00

צרו איתנו קשר *5988