גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרשי

Hershey

מניה HSY ניו-יורק USD

שער

161.935

שינוי

-4.70%

שינוי ב USD

-7.99

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	168.53	168.53	168.53	168.53	0.00
16:50	167.3	167.3	167.3	167.3	56,076.00
17:00	166.155	166.155	166.155	166.155	41,482.00
17:10	165.835	165.835	165.835	165.835	85,958.00
17:20	164.13	164.13	164.13	164.13	179,171.00
17:30	163.115	163.115	163.115	163.115	238,019.00
17:40	162.76	162.76	162.76	162.76	170,476.00
17:50	163.46	163.46	163.46	163.46	186,875.00
18:00	162.53	162.53	162.53	162.53	93,631.00
18:10	162.405	162.405	162.405	162.405	58,703.00
18:20	162.0875	162.0875	162.0875	162.0875	96,002.00
18:30	162.55	162.55	162.55	162.55	74,340.00
18:40	163.04	163.04	163.04	163.04	138,671.00
18:50	162.6	162.6	162.6	162.6	167,722.00
19:00	162.72	162.72	162.72	162.72	73,276.00
19:10	162.41	162.41	162.41	162.41	45,168.00
19:20	162.474	162.474	162.474	162.474	19,030.00
19:30	162.01	162.01	162.01	162.01	53,667.00
19:40	162.125	162.125	162.125	162.125	71,543.00
19:50	161.97	161.97	161.97	161.97	93,110.00
20:00	161.755	161.755	161.755	161.755	28,802.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	176.29	175.06	175.84	175.64	795,291.00
03.07.2025 17:30	176.58	175.38	175.48	176.32	1,146,021.00
03.07.2025 18:00	176.29	175.901	176.2	176.045	1,286,264.00
03.07.2025 18:30	177.18	175.94	175.94	176.8303	2,264,540.00
03.07.2025 19:00	176.845	176.4145	176.845	176.65	3,311,518.00
03.07.2025 19:30	177.05	176.12	176.708	176.37	3,759,722.00
03.07.2025 20:00	176.47	176.47	176.47	176.47	129,461.00
03.07.2025 20:30	176.47	176.47	176.47	176.47	733,643.00
03.07.2025 21:00	176.47	176.47	176.47	176.47	733,656.00
03.07.2025 21:30	176.47	176.47	176.47	176.47	733,684.00
03.07.2025 22:00	176.47	176.47	176.47	176.47	733,712.00
03.07.2025 22:30	176.47	176.47	176.47	176.47	733,721.00
07.07.2025 16:30	176.845	174.6208	176.175	176.02	250,001.00
07.07.2025 17:00	176.49	175.69	176.185	175.835	651,541.00
07.07.2025 17:30	176.235	174.86	176.155	175.9	790,548.00
07.07.2025 18:00	175.79	175.37	175.79	175.53	928,413.00
07.07.2025 18:30	176.02	175.42	175.68	175.78	1,870,330.00
07.07.2025 19:00	176.11	175.18	176.04	175.18	2,262,598.00
07.07.2025 19:30	175.66	174.6	175.24	175.14	2,513,827.00
07.07.2025 20:00	175.72	175.18	175.19	175.64	2,548,955.00
07.07.2025 20:30	175.715	175.35	175.715	175.505	3,602,415.00
07.07.2025 21:00	175.68	174.93	175.595	174.93	3,717,260.00
07.07.2025 21:30	175.78	174.93	174.975	175.78	4,489,933.00
07.07.2025 22:00	175.84	174.925	175.78	174.97	5,876,087.00
07.07.2025 22:30	175.615	174.5	175.33	175.52	6,055,456.00
08.07.2025 16:30	174.7	171.58	174.0153	172.15	349,572.00
08.07.2025 17:00	172.15	171.22	172.15	171.35	1,426,254.00
08.07.2025 17:30	171.81	170.3	171.56	171.11	3,093,655.00
08.07.2025 18:00	171.425	169.55	171.225	169.71	4,660,947.00
08.07.2025 18:30	170.58	169.695	169.71	170.3	5,748,492.00
08.07.2025 19:00	170.48	169.72	170.22	170.205	6,782,017.00
08.07.2025 19:30	170.655	170.06	170.2	170.16	6,257,849.00
08.07.2025 20:00	170.27	169.7701	170.12	170.12	7,479,463.00
08.07.2025 20:30	170.21	169.18	170.1962	170.21	9,062,646.00
08.07.2025 21:00	170.2	169.705	170.19	169.705	7,187,341.00
08.07.2025 21:30	170.41	169.415	169.57	169.99	12,000,648.00
08.07.2025 22:00	170.545	170.0125	170.0125	170.54	10,201,109.00
08.07.2025 22:30	170.5	169.97	170.5	170.005	12,543,423.00
09.07.2025 16:30	169.25	166.15	169.25	166.315	550,542.00
09.07.2025 17:00	166.365	162.6	166.365	162.605	1,888,151.00
09.07.2025 17:30	163.46	162.28	162.79	162.32	7,659,296.00
09.07.2025 18:00	162.76	161.91	162.23	162.555	9,494,284.00
09.07.2025 18:30	163.395	162.01	162.76	162.5	16,541,628.00
09.07.2025 19:00	162.75	161.82	162.39	161.82	15,030,910.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.11.2024	177.38	175.27	175.50	175.54	2,088,179.00
26.11.2024	175.56	172.29	175.21	173.29	1,305,897.00
27.11.2024	175.75	173.67	174.38	174.09	1,060,507.00
29.11.2024	176.48	173.42	173.93	176.13	1,524,820.00
02.12.2024	178.58	174.13	176.13	177.82	2,291,032.00
03.12.2024	181.82	176.22	177.34	179.48	3,713,899.00
04.12.2024	185.00	174.35	178.44	177.87	4,581,907.00
05.12.2024	177.33	173.05	177.28	174.50	1,953,189.00
06.12.2024	177.02	173.78	175.40	174.70	2,331,943.00
09.12.2024	208.03	173.61	174.05	193.65	14,368,100.00
10.12.2024	196.82	185.95	193.59	187.19	5,011,311.00
11.12.2024	183.21	174.28	178.65	177.00	6,249,452.00
12.12.2024	184.52	175.75	175.88	183.95	3,760,608.00
13.12.2024	184.43	181.69	183.39	183.10	1,985,556.00
16.12.2024	184.02	177.25	182.10	178.20	2,238,844.00
17.12.2024	181.56	176.75	177.84	177.63	1,834,316.00
18.12.2024	175.50	171.87	175.50	172.46	1,836,764.00
19.12.2024	172.44	168.81	171.59	168.94	1,911,335.00
20.12.2024	172.04	168.59	169.21	170.26	2,534,794.00
23.12.2024	170.21	166.69	169.30	169.00	1,172,718.00
24.12.2024	170.49	167.96	169.00	170.49	429,497.00
26.12.2024	172.27	169.00	169.60	170.18	992,270.00
27.12.2024	172.12	169.51	169.57	171.76	1,055,584.00
30.12.2024	171.86	167.52	171.62	168.67	1,744,289.00
31.12.2024	169.90	167.49	168.77	169.35	869,552.00
06.01.2025	168.89	165.78	168.44	166.74	1,386,789.00
07.01.2025	169.00	165.38	166.70	165.52	1,302,852.00
08.01.2025	165.40	159.87	165.00	162.22	2,832,964.00
10.01.2025	162.90	156.10	162.20	158.20	3,003,215.00
13.01.2025	159.51	156.90	159.17	157.28	2,730,599.00
14.01.2025	157.27	154.46	156.61	155.31	2,179,747.00
15.01.2025	156.08	150.31	155.31	151.75	3,583,539.00
16.01.2025	155.02	150.55	151.00	154.02	1,971,972.00
17.01.2025	155.22	152.12	153.47	152.87	1,892,391.00
21.01.2025	155.20	152.20	153.00	153.57	1,728,620.00
22.01.2025	153.61	150.42	153.60	151.12	1,562,957.00
23.01.2025	151.50	148.74	150.52	149.89	1,800,205.00
24.01.2025	151.56	147.60	149.38	150.71	1,494,005.00
27.01.2025	155.59	152.50	153.28	153.72	1,986,897.00
28.01.2025	154.26	149.30	153.73	149.73	1,538,219.00
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

צרו איתנו קשר *5988