Hershey Co Historical Data - HSHY34 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Hershey Co (HSHY34)
Hershey Co (HSHY34) Historical

Hershey Co (HSHY34)

192.47

0.00

(0.00%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	192.47	192.47	192.47	7	192.47	DR
4	-6.13	-3.08660624371	198.6	201.3	189.62	6452	200.69787558	DR
12	-4.45	-2.25980093439	196.92	203	185.04	2035	200.33280537	DR
26	3.47	1.83597883598	189	203	176	823	198.86320039	DR
52	-79.32	-29.1842966997	271.79	299.8	176	528	199.45635443	DR
156	11.93	6.60795391603	180.54	299.8	150.01	294	203.65893958	DR
260	95.41	98.3000206058	97.06	299.8	97.06	340	180.73560169	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166940	192.47	0	0.00	192.47	192.47	192.47	0
1714080540	192.47	0	0.00	192.47	192.47	192.47	0
1713994140	192.47	0	0.00	192.47	192.47	192.47	0
1713907740	192.47	0	0.00	192.47	192.47	192.47	0
1713821340	192.47	2.85	1.50	192.47	192.47	192.47	7
1713562200	189.62	0	0.00	189.62	189.62	189.62	0
1713475800	189.62	0	0.00	189.62	189.62	189.62	0
1713389400	189.62	0	0.00	189.62	189.62	189.62	0
1713303000	189.62	0	0.00	189.62	189.62	189.62	0
1713216600	189.62	-0.38	-0.20	189.62	189.62	189.62	3
1712957400	190	-6.4	-3.26	190	190	190	2
1712871000	196.4	0	0.00	196.4	196.4	196.4	0
1712784600	196.4	0	0.00	196.4	196.4	196.4	0
1712698200	196.4	0	0.00	196.4	196.4	196.4	0
1712611800	196.4	0	0.00	196.4	196.4	196.4	0
1712352600	196.4	1.4	0.72	196.21	196.4	196.21	2
1712266140	195	-1.6	-0.81	195	195	195	2
1712179740	196.6	-3.8	-1.90	197.6	197.6	196.6	7
1712093400	200.4	-0.6	-0.30	200.6	200.6	200.4	25710
1712006940	201	7.96	4.12	198.6	201.3	197.8	25881
1711661340	193.04	0	0.00	193.04	193.04	193.04	0
1711574940	193.04	-5.36	-2.70	193.61	193.61	193.04	3
1711488600	198.4	0	0.00	198.4	198.4	198.4	0
1711402200	198.4	0	0.00	198.4	198.4	198.4	0
1711143000	198.4	0	0.00	198.4	198.4	198.4	0
1711056600	198.4	1.4	0.71	197.8	198.4	197.8	16
1710970200	197	1.6	0.82	201.8	202.9	197	71
1710883800	195.4	0	0.00	195.4	195.4	195.4	0
1710797400	195.4	0	0.00	195.4	195.4	195.4	0
1710538200	195.4	0	0.00	195.4	195.4	195.4	12
1710451740	195.4	0	0.00	195.4	195.4	195.4	0
1710365340	195.4	0	0.00	195.4	195.4	195.4	0
1710278940	195.4	-3.1	-1.56	198.1	198.1	195.4	8
1710192600	198.5	4.32	2.22	197.98	198.5	196.44	7
1709933400	194.18	5.18	2.74	193.42	194.18	193.42	4
1709847000	189	3.94	2.13	190	190.57	189	1353
1709760600	185.06	0	0.00	185.06	185.06	185.06	0
1709674200	185.06	0	0.00	185.06	185.06	185.06	0
1709587800	185.06	0	0.00	185.06	185.06	185.06	0
1709328600	185.06	0.02	0.01	185.06	185.06	185.06	1
1709242200	185.04	0	0.00	185.04	185.04	185.04	0
1709155800	185.04	-1.92	-1.03	187.34	187.34	185.04	131
1709069400	186.96	-6.65	-3.43	186.96	186.96	186.96	1
1708983000	193.61	0	0.00	193.61	193.61	193.61	0
1708723800	193.61	4.56	2.41	193.04	193.61	193.04	2
1708637400	189.05	-1.02	-0.54	188.55	189.05	188.55	80
1708551000	190.07	0	0.00	190.07	190.07	190.07	0
1708464600	190.07	0	0.00	190.07	190.07	190.07	0
1708378200	190.07	0	0.00	190.07	190.07	190.07	0
1708119000	190.07	0	0.00	190.07	190.07	190.07	0
1708032600	190.07	0	0.00	190.07	190.07	190.07	0
1707946200	190.07	-5.54	-2.83	194.37	194.75	190.07	132
1707514200	195.61	-7.39	-3.64	195.6	195.61	195.6	125
1707427800	203	9.2	4.75	200.36	203	200.07	1000
1707341400	193.8	-5.2	-2.61	193.8	193.8	193.8	1
1707255000	199	0	0.00	199	199	199	0
1707168600	199	1.5	0.76	199	199	199	150
1706909400	197.5	2.49	1.28	196.92	197.5	196.92	230
1706823000	195.01	0	0.00	195.01	195.01	195.01	0
1706736600	195.01	2.11	1.09	176.11	195.01	176.11	2
1706650200	192.9	0.05	0.03	193.04	193.04	192.9	100
1706563800	192.85	4.94	2.63	192.85	192.85	192.85	100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions