Stockscreener 앱 받기
1.68%
Hershey Company 주식 (HSY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $187.4 | $183.5 | $3.86 | 418,747.0 | -1.70% |
| 2025-08-07 | $190.6 | $185.0 | $5.55 | 1,977,388.0 | -0.58% |
| 2025-08-06 | $189.8 | $186.2 | $3.60 | 1,062,241.0 | -0.19% |
| 2025-08-05 | $192.7 | $188.9 | $3.79 | 1,108,827.0 | -0.77% |
| 2025-08-04 | $191.1 | $187.8 | $3.26 | 1,344,911.0 | +0.74% |
| 2025-08-01 | $191.2 | $187.5 | $3.69 | 2,072,415.0 | +1.55% |
| 2025-07-31 | $189.7 | $185.2 | $4.50 | 2,167,630.0 | -1.43% |
| 2025-07-30 | $199.0 | $188.0 | $10.99 | 3,008,923.0 | +1.40% |
| 2025-07-29 | $186.8 | $182.9 | $3.92 | 2,184,785.0 | +0.90% |
| 2025-07-28 | $186.5 | $182.4 | $4.07 | 1,533,273.0 | -1.37% |
| 2025-07-25 | $187.7 | $182.6 | $5.07 | 1,943,012.0 | +1.75% |
| 2025-07-24 | $184.2 | $181.6 | $2.62 | 1,129,938.0 | +0.37% |
| 2025-07-23 | $183.4 | $182.0 | $1.44 | 784,673.0 | +0.85% |
| 2025-07-22 | $182.6 | $175.3 | $7.31 | 2,193,274.0 | +2.79% |
| 2025-07-21 | $181.3 | $174.2 | $7.10 | 3,328,502.0 | +3.19% |
| 2025-07-18 | $173.0 | $170.8 | $2.18 | 2,394,124.0 | +0.04% |
| 2025-07-17 | $171.7 | $165.6 | $6.08 | 2,096,374.0 | +4.24% |
| 2025-07-16 | $164.4 | $161.3 | $3.10 | 1,343,453.0 | +0.83% |
| 2025-07-15 | $166.1 | $162.5 | $3.58 | 1,658,514.0 | -1.21% |
| 2025-07-14 | $166.3 | $163.5 | $2.88 | 1,050,092.0 | +0.09% |
| 2025-07-11 | $165.4 | $162.6 | $2.78 | 1,080,547.0 | +0.07% |
| 2025-07-10 | $165.5 | $160.1 | $5.41 | 2,135,215.0 | +1.66% |
| 2025-07-09 | $169.4 | $161.5 | $7.95 | 3,522,009.0 | -4.70% |
Hershey Company 주식 (HSY) 연도별 가격 이력
이 심층 분석에서는 Hershey Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hershey Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hershey Company 주식 (HSY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $192.7 | $183.5 | $9.13 | 7,984,529.0 | -0.98% |
| 2025-07 | $199.0 | $160.1 | $38.93 | 41,696,208.0 | +12.16% |
| 2025-06 | $174.2 | $157.8 | $16.43 | 34,467,149.0 | +3.27% |
| 2025-05 | $171.4 | $150.0 | $21.41 | 41,097,900.0 | -3.89% |
| 2025-04 | $172.2 | $157.1 | $15.13 | 32,035,668.0 | -2.25% |
| 2025-03 | $193.4 | $163.8 | $29.59 | 33,268,650.0 | -0.97% |
| 2025-02 | $181.9 | $140.1 | $41.79 | 44,376,541.0 | +15.72% |
| 2025-01 | $171.3 | $147.6 | $23.68 | 36,672,695.0 | -11.87% |
Hershey Company 주식 (HSY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $208.0 | $166.7 | $41.34 | 60,389,329.0 | -4.24% |
| 2024-11 | $184.9 | $168.2 | $16.74 | 38,840,265.0 | -0.82% |
| 2024-10 | $195.0 | $176.8 | $18.23 | 27,030,218.0 | -7.40% |
| 2024-09 | $205.8 | $189.0 | $16.76 | 22,130,490.0 | -0.66% |
| 2024-08 | $203.2 | $189.3 | $13.92 | 29,184,866.0 | -2.24% |
| 2024-07 | $198.3 | $181.7 | $16.61 | 35,126,567.0 | +7.43% |
| 2024-06 | $200.6 | $181.3 | $19.26 | 29,479,536.0 | -7.08% |
| 2024-05 | $211.9 | $191.2 | $20.73 | 40,024,568.0 | +2.02% |
| 2024-04 | $201.2 | $180.4 | $20.78 | 36,611,710.0 | -0.30% |
| 2024-03 | $204.2 | $181.2 | $23.03 | 51,967,594.0 | +3.50% |
| 2024-02 | $209.7 | $184.5 | $25.18 | 39,509,650.0 | -2.90% |
| 2024-01 | $197.6 | $185.4 | $12.14 | 33,864,295.0 | +3.81% |
Hershey Company 주식 (HSY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $192.5 | $178.8 | $13.67 | 28,363,577.0 | -0.79% |
| 2023-11 | $199.9 | $184.2 | $15.72 | 28,430,143.0 | +0.30% |
| 2023-10 | $201.2 | $183.7 | $17.41 | 36,037,069.0 | -6.36% |
| 2023-09 | $215.2 | $199.3 | $15.90 | 26,901,965.0 | -6.88% |
| 2023-08 | $235.8 | $213.7 | $22.09 | 26,508,712.0 | -7.11% |
| 2023-07 | $251.7 | $230.5 | $21.24 | 26,803,533.0 | -7.36% |
| 2023-06 | $263.3 | $246.7 | $16.62 | 24,772,329.0 | -3.85% |
| 2023-05 | $276.9 | $255.1 | $21.82 | 22,852,818.0 | -4.89% |
| 2023-04 | $273.4 | $252.8 | $20.63 | 17,431,267.0 | +7.33% |
| 2023-03 | $255.1 | $234.0 | $21.04 | 23,406,914.0 | +6.75% |
| 2023-02 | $244.4 | $222.3 | $22.05 | 22,816,437.0 | +6.11% |
| 2023-01 | $230.8 | $213.0 | $17.78 | 20,539,727.0 | -3.01% |
0.23%
1.20%
자본화:
|
볼륨(24시간):