The Hershey Company Common Stockのデータ

The Hershey Company Common Stockの基本情報

名前 The Hershey Company Common Stock
ティッカー HSY
国 United States
上場年 nan
セクター Consumer Non-Durables

The Hershey Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 152.32 150.15 151.22 151.38 1197600.0 151.38
2021-02-12 151.76 149.69 149.85 151.38 785700.0 151.38
2021-02-11 150.78 149.45 149.58 150.42 871400.0 150.42
2021-02-10 150.65 149.22 150.32 150.0 883400.0 150.0
2021-02-09 151.26 149.15 149.21 149.62 1090000.0 149.62
2021-02-08 151.37 147.33 151.25 149.33 2026200.0 149.33
2021-02-05 149.4 146.59 147.9 146.6 825500.0 146.6
2021-02-04 150.0 145.31 147.86 147.22 1273000.0 147.22
2021-02-03 147.78 145.57 147.1 146.58 889800.0 146.58
2021-02-02 148.48 145.19 145.75 147.12 1001900.0 147.12
2021-02-01 146.37 144.62 145.65 145.11 848100.0 145.11
2021-01-29 149.71 145.32 147.35 145.44 1366600.0 145.44
2021-01-28 149.26 146.1 146.41 148.21 1220800.0 148.21
2021-01-27 149.51 145.61 148.99 146.19 1251800.0 146.19
2021-01-26 149.9 145.64 147.57 149.52 1167100.0 149.52
2021-01-25 150.07 146.96 147.85 147.53 1114400.0 147.53
2021-01-22 149.58 147.73 148.85 148.2 643200.0 148.2
2021-01-21 150.0 148.25 150.0 148.98 826500.0 148.98
2021-01-20 149.75 147.6 148.8 149.63 872800.0 149.63
2021-01-19 150.35 148.18 149.05 148.75 790300.0 148.75
2021-01-15 149.49 146.88 147.09 148.46 1193700.0 148.46
2021-01-14 150.63 147.34 150.31 147.42 836700.0 147.42
2021-01-13 151.78 148.95 149.35 149.92 709700.0 149.92
2021-01-12 150.75 148.28 149.63 149.38 621700.0 149.38
2021-01-11 152.43 149.83 151.85 150.11 613700.0 150.11
2021-01-08 152.34 150.85 151.46 152.03 552600.0 152.03
2021-01-07 152.32 150.24 151.24 151.17 600000.0 151.17
2021-01-06 153.93 150.91 151.81 151.26 835800.0 151.26
2021-01-05 151.54 149.51 150.98 150.73 678500.0 150.73
2021-01-04 153.42 149.59 153.01 150.9 861600.0 150.9
2020-12-31 152.54 149.51 150.39 152.33 479300.0 152.33
2020-12-30 152.0 150.37 151.51 150.53 387600.0 150.53
2020-12-29 152.97 151.23 152.49 151.44 518700.0 151.44
2020-12-28 151.89 150.43 151.16 151.8 432900.0 151.8
2020-12-24 150.18 148.84 149.3 149.95 188200.0 149.95
2020-12-23 150.29 149.17 149.48 149.45 580100.0 149.45
2020-12-22 149.66 148.2 149.41 148.62 560000.0 148.62
2020-12-21 150.44 146.85 149.01 149.66 846100.0 149.66
2020-12-18 152.35 150.13 151.89 150.88 1717300.0 150.88
2020-12-17 152.79 150.35 151.1 151.61 797100.0 151.61
2020-12-16 151.67 149.47 150.16 150.28 743500.0 150.28
2020-12-15 150.82 149.22 149.51 150.23 689100.0 150.23
2020-12-14 151.58 149.04 149.57 149.14 579600.0 149.14
2020-12-11 150.2 148.98 148.99 149.11 613700.0 149.11
2020-12-10 152.81 149.68 152.33 149.7 899800.0 149.7
2020-12-09 152.7 149.1 150.45 152.14 1179100.0 152.14
2020-12-08 151.7 148.84 149.1 150.63 814300.0 150.63
2020-12-07 152.71 148.68 151.8 149.72 879900.0 149.72
2020-12-04 151.1 149.88 150.0 150.87 1002500.0 150.87
2020-12-03 150.19 148.88 149.0 149.83 719400.0 149.83
2020-12-02 151.79 148.45 150.04 149.25 1094700.0 149.25
2020-12-01 150.13 148.09 149.0 150.04 1325500.0 150.04
2020-11-30 148.03 146.23 147.4 147.89 1507400.0 147.89
2020-11-27 148.45 146.4 148.44 148.05 1252900.0 148.05
2020-11-25 149.33 147.81 148.42 148.15 1565300.0 148.15
2020-11-24 148.87 147.12 147.6 148.21 2261500.0 148.21
2020-11-23 148.35 146.31 147.48 146.83 657000.0 146.83
2020-11-20 149.36 147.03 149.09 147.78 600600.0 147.78
2020-11-19 149.91 147.64 149.08 149.4 659400.0 149.4
2020-11-18 154.39 150.56 153.51 150.64 678200.0 149.84
2020-11-17 154.97 152.6 154.52 152.93 701000.0 152.11
2020-11-16 155.49 153.79 154.95 155.12 783900.0 154.29
2020-11-13 154.32 152.24 154.07 154.0 580400.0 153.18
2020-11-12 154.18 151.9 153.99 153.56 584500.0 152.74
2020-11-11 153.83 151.55 152.93 153.66 697200.0 152.84
2020-11-10 153.56 149.46 150.18 152.26 987700.0 151.45
2020-11-09 154.49 149.61 152.57 149.72 1168400.0 148.92
2020-11-06 150.73 146.81 148.9 149.4 1354900.0 148.6
2020-11-05 146.28 143.85 145.58 144.6 923600.0 143.83
2020-11-04 146.59 143.12 143.8 143.94 985000.0 143.17
2020-11-03 144.56 141.76 141.82 142.72 569800.0 141.96
2020-11-02 142.0 139.18 139.66 140.78 1266100.0 140.03
2020-10-30 138.21 135.83 137.13 137.46 783900.0 136.73
2020-10-29 139.46 136.48 137.91 137.83 710800.0 137.09
2020-10-28 141.84 138.12 140.62 138.2 858300.0 137.46
2020-10-27 144.87 142.36 144.62 142.5 825100.0 141.74
2020-10-26 145.89 143.18 145.89 144.2 610600.0 143.43
2020-10-23 146.67 145.82 146.4 146.34 383700.0 145.56
2020-10-22 146.08 144.46 145.92 145.44 442500.0 144.66
2020-10-21 147.32 145.08 146.39 145.58 688600.0 144.8
2020-10-20 149.21 146.73 148.64 146.88 434700.0 146.1
2020-10-19 150.75 147.26 150.6 147.5 614200.0 146.71
2020-10-16 151.65 149.81 150.93 149.92 912200.0 149.12
2020-10-15 150.84 148.09 148.57 150.42 579600.0 149.62
2020-10-14 150.23 148.26 148.51 149.47 577000.0 148.67
2020-10-13 149.36 147.13 147.42 148.85 574300.0 148.06
2020-10-12 148.97 146.53 147.02 148.08 601600.0 147.29
2020-10-09 146.41 143.85 144.25 145.63 612700.0 144.85
2020-10-08 144.16 142.68 143.16 143.51 474300.0 142.74
2020-10-07 144.08 141.75 142.02 143.41 615300.0 142.64
2020-10-06 143.76 141.09 143.42 141.56 680300.0 140.8
2020-10-05 144.14 142.62 143.18 143.77 432700.0 143.0
2020-10-02 144.05 142.09 143.5 142.92 535700.0 142.16
2020-10-01 144.52 141.71 143.49 143.93 759700.0 143.16
2020-09-30 144.4 141.22 141.43 143.34 798500.0 142.57
2020-09-29 142.78 140.3 142.3 141.19 735300.0 140.44
2020-09-28 141.92 139.65 140.31 140.41 589900.0 139.66
2020-09-25 139.56 136.5 137.16 139.52 684900.0 138.78
2020-09-24 137.91 134.52 134.53 137.66 963900.0 136.93
2020-09-23 138.49 134.0 138.06 134.34 1083900.0 133.62
2020-09-22 138.31 136.54 136.98 137.43 623000.0 136.7
2020-09-21 138.67 135.01 138.0 137.0 1291200.0 136.27
2020-09-18 141.52 138.12 140.87 138.92 1567900.0 138.18
2020-09-17 142.55 139.56 142.55 140.5 857700.0 139.75
2020-09-16 146.08 143.16 145.25 143.19 629200.0 142.43
2020-09-15 146.37 143.75 144.68 144.34 882200.0 143.57
2020-09-14 146.8 144.48 146.15 144.5 585600.0 143.73
2020-09-11 146.9 145.1 145.45 145.5 484400.0 144.72
2020-09-10 147.87 144.93 147.39 145.15 694900.0 144.38
2020-09-09 149.06 146.63 146.78 147.72 624200.0 146.93
2020-09-08 149.1 145.18 148.57 145.52 924300.0 144.74
2020-09-04 149.57 146.26 148.88 148.8 779500.0 148.01
2020-09-03 152.18 146.99 149.74 148.36 861800.0 147.57
2020-09-02 150.61 148.01 148.01 149.42 773200.0 148.62
2020-09-01 148.75 146.62 148.64 148.42 644400.0 147.63
2020-08-31 149.6 148.46 148.82 148.64 682400.0 147.85
2020-08-28 149.27 147.19 148.91 149.2 407000.0 148.4
2020-08-27 150.67 148.57 149.91 148.7 646500.0 147.91
2020-08-26 149.48 147.29 148.38 149.15 1042500.0 148.35
2020-08-25 149.7 147.97 149.7 148.67 503600.0 147.88
2020-08-24 149.2 147.15 148.0 148.84 436800.0 148.05
2020-08-21 148.28 146.74 148.03 147.43 707400.0 146.64
2020-08-20 148.89 146.34 146.54 147.74 1241200.0 146.95
2020-08-19 148.98 147.63 148.45 147.76 1220100.0 146.17
2020-08-18 150.28 147.33 148.19 149.59 1046300.0 147.98
2020-08-17 148.89 145.82 146.33 148.33 863900.0 146.74
2020-08-14 146.93 145.71 146.47 146.07 514000.0 144.5
2020-08-13 146.99 145.43 146.5 146.57 734900.0 144.99
2020-08-12 146.73 142.5 142.97 146.02 878700.0 144.45
2020-08-11 144.5 141.89 144.4 142.51 998400.0 140.98
2020-08-10 144.75 143.53 144.28 143.92 561600.0 142.37
2020-08-07 144.32 142.76 143.01 143.92 671900.0 142.37
2020-08-06 143.75 141.73 141.82 143.67 618000.0 142.13
2020-08-05 144.9 141.96 144.52 142.27 709500.0 140.74
2020-08-04 145.7 144.14 144.32 144.3 974000.0 142.75
2020-08-03 146.31 144.37 145.33 144.94 1060100.0 143.38
2020-07-31 145.47 143.41 144.97 145.41 1757100.0 143.85
2020-07-30 145.68 144.15 145.04 145.29 774000.0 143.73
2020-07-29 146.65 145.27 145.68 145.81 863900.0 144.24
2020-07-28 146.83 145.19 146.0 145.73 919400.0 144.16
2020-07-27 146.73 144.41 145.96 146.29 879600.0 144.72
2020-07-24 147.61 144.96 147.03 145.68 1162200.0 144.11
2020-07-23 146.55 142.41 143.0 146.33 2281200.0 144.76
2020-07-22 138.47 136.2 137.11 138.46 1589500.0 136.97
2020-07-21 138.27 135.67 135.71 137.31 1162500.0 135.83
2020-07-20 136.52 134.68 136.24 135.51 1080100.0 134.05
2020-07-17 137.16 133.91 134.38 136.4 2708300.0 134.93
2020-07-16 135.51 132.15 132.48 134.45 1614800.0 133.0
2020-07-15 133.53 131.46 132.87 132.0 1155600.0 130.58
2020-07-14 131.95 127.41 127.57 131.8 1856600.0 130.38
2020-07-13 128.93 127.58 128.37 127.88 1248700.0 126.51
2020-07-10 127.99 125.89 126.35 127.75 661400.0 126.38
2020-07-09 128.22 126.06 128.09 126.75 811000.0 125.39
2020-07-08 129.5 127.17 128.98 128.52 1024400.0 127.14
2020-07-07 129.92 128.58 129.0 129.25 1097000.0 127.86
2020-07-06 131.52 128.57 131.52 129.45 986000.0 128.06
2020-07-02 131.68 129.2 131.05 129.86 1287400.0 128.46
2020-07-01 130.99 129.49 129.77 130.12 1292300.0 128.72
2020-06-30 130.35 127.89 128.25 129.62 2200300.0 128.23
2020-06-29 128.26 125.5 126.16 127.61 797700.0 126.24
2020-06-26 129.47 125.62 128.75 125.85 1539300.0 124.5
2020-06-25 128.82 126.68 127.55 128.67 1112300.0 127.29
2020-06-24 129.94 126.93 129.3 127.98 969300.0 126.6
2020-06-23 132.54 130.01 132.19 130.25 1072500.0 128.85
2020-06-22 131.44 129.41 129.52 130.56 993100.0 129.16
2020-06-19 133.65 129.4 133.04 129.45 3316100.0 128.06
2020-06-18 132.97 131.37 131.64 132.54 595500.0 131.12
2020-06-17 133.46 131.92 132.95 132.28 910400.0 130.86
2020-06-16 133.18 130.59 132.54 132.58 789500.0 131.15
2020-06-15 130.2 126.0 127.26 130.13 1183100.0 128.73
2020-06-12 131.35 127.63 130.73 129.11 1085800.0 127.72
2020-06-11 135.31 129.07 134.52 129.09 1189700.0 127.7
2020-06-10 135.71 132.78 134.03 135.32 1352300.0 133.87
2020-06-09 135.4 132.86 135.4 133.34 1276900.0 131.91
2020-06-08 135.75 133.39 134.66 135.67 1987700.0 134.21
2020-06-05 136.28 133.29 134.05 135.44 1304500.0 133.98
2020-06-04 135.07 132.47 133.82 133.43 1133400.0 132.0
2020-06-03 137.95 134.18 137.62 134.22 981000.0 132.78
2020-06-02 137.2 135.26 136.21 137.18 2057600.0 135.71
2020-06-01 137.4 134.82 135.87 136.43 746100.0 134.96
2020-05-29 136.94 133.86 135.56 135.68 2912000.0 134.22
2020-05-28 136.18 133.58 134.9 135.98 1372700.0 134.52
2020-05-27 133.26 127.04 128.34 133.05 1443900.0 131.62
2020-05-26 131.87 127.83 131.75 128.27 1719600.0 126.89
2020-05-22 130.56 127.6 128.46 130.26 900000.0 128.86
2020-05-21 130.46 127.15 130.2 128.03 2597300.0 126.65
2020-05-20 132.33 130.72 131.82 131.22 1137600.0 129.04
2020-05-19 132.25 129.52 131.51 130.91 1170600.0 128.74
2020-05-18 132.85 128.81 131.91 132.27 1789400.0 130.08
2020-05-15 133.47 130.05 130.9 130.38 2602800.0 128.22
2020-05-14 132.62 129.49 131.83 131.03 1151100.0 128.86
2020-05-13 133.63 130.77 132.37 131.87 803300.0 129.68
2020-05-12 134.69 132.41 133.86 132.47 663400.0 130.27
2020-05-11 135.19 132.92 133.13 132.95 1087200.0 130.75
2020-05-08 133.76 131.81 132.25 133.19 831300.0 130.98
2020-05-07 133.31 130.39 133.12 130.53 979200.0 128.37
2020-05-06 132.98 131.23 132.04 131.73 858200.0 129.55
2020-05-05 132.9 129.76 131.59 131.36 1135600.0 129.18
2020-05-04 132.0 129.91 131.89 131.25 1109500.0 129.07
2020-05-01 133.75 130.37 131.44 132.54 1153400.0 130.34
2020-04-30 134.89 132.0 134.6 132.43 1216100.0 130.23
2020-04-29 134.91 132.08 134.57 134.41 1909900.0 132.18
2020-04-28 136.12 133.81 135.11 134.25 1167200.0 132.02
2020-04-27 137.68 135.1 136.55 135.11 1318600.0 132.87
2020-04-24 136.6 133.39 136.03 135.74 1416000.0 133.49
2020-04-23 142.01 135.87 140.0 136.91 2165200.0 134.64
2020-04-22 145.48 142.5 142.59 143.28 1293700.0 140.9
2020-04-21 146.24 140.75 146.24 141.62 1235900.0 139.27
2020-04-20 147.3 143.06 143.25 144.58 1048700.0 142.18
2020-04-17 147.77 143.96 147.4 146.46 1164300.0 144.03
2020-04-16 146.67 142.67 144.02 145.45 1443100.0 143.04
2020-04-15 146.75 141.78 146.12 142.6 1715600.0 140.24
2020-04-14 147.46 141.76 143.85 146.13 1152100.0 143.71
2020-04-13 144.42 141.13 143.2 142.65 1683900.0 140.29
2020-04-09 147.35 142.73 142.77 143.91 952300.0 141.52
2020-04-08 144.04 140.54 141.62 142.71 779600.0 140.34
2020-04-07 144.62 140.03 142.15 141.11 1368000.0 138.77
2020-04-06 144.0 138.06 143.55 141.86 1294800.0 139.51
2020-04-03 140.47 134.88 134.88 139.77 1468800.0 137.45
2020-04-02 136.49 129.79 129.82 135.73 2134800.0 133.48
2020-04-01 133.65 127.75 128.39 131.66 1412300.0 129.48
2020-03-31 138.05 132.06 136.85 132.5 2162800.0 130.3
2020-03-30 138.62 133.29 133.29 137.78 1348200.0 135.5
2020-03-27 135.51 128.81 129.04 130.84 1521400.0 128.67
2020-03-26 133.08 126.12 126.12 132.45 1440400.0 130.25
2020-03-25 130.79 121.37 123.48 126.14 2003600.0 124.05
2020-03-24 123.21 114.22 114.65 121.92 1522800.0 119.9
2020-03-23 122.46 109.88 117.75 111.43 1917300.0 109.58
2020-03-20 126.29 116.58 120.14 117.73 1763100.0 115.78
2020-03-19 127.75 115.01 116.07 121.79 1806400.0 119.77
2020-03-18 136.96 111.58 132.21 116.11 3028600.0 114.19
2020-03-17 144.59 127.81 128.44 139.1 2678800.0 136.79
2020-03-16 136.58 115.21 128.46 125.93 1974600.0 123.84
2020-03-13 140.11 131.39 140.09 139.84 1905000.0 137.52
2020-03-12 142.69 132.84 137.99 132.87 2478500.0 130.67
2020-03-11 151.82 146.82 150.13 148.77 1076700.0 146.3
2020-03-10 154.95 148.0 152.97 154.55 1900300.0 151.99
2020-03-09 154.16 148.0 150.15 151.0 1221600.0 148.5
2020-03-06 157.42 152.97 154.78 156.29 1118400.0 153.7
2020-03-05 160.36 157.03 158.83 159.0 974100.0 156.36
2020-03-04 161.04 154.97 155.99 160.95 1002300.0 158.28
2020-03-03 156.57 151.57 153.11 153.49 1342200.0 150.95
2020-03-02 152.59 144.32 144.32 152.36 1280500.0 149.83
2020-02-28 149.82 141.01 149.1 143.99 2127600.0 141.6
2020-02-27 159.86 151.86 157.83 151.96 1580700.0 149.44
2020-02-26 161.75 157.3 157.32 158.38 1144100.0 155.75
2020-02-25 160.48 156.89 159.06 157.32 1466600.0 154.71
2020-02-24 160.93 158.18 159.39 158.94 1083600.0 156.31
2020-02-21 160.96 158.35 159.8 160.32 1028200.0 157.66
2020-02-20 160.36 158.4 158.8 160.11 716700.0 157.46
2020-02-19 161.83 159.81 160.21 160.49 806800.0 157.07
2020-02-18 160.92 159.56 159.92 160.06 1061600.0 156.65