גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:23

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	230.32	230.32	230.32	230.32	0.00
16:40	228.76	228.76	228.76	228.76	0.00
16:50	228.85	228.85	228.85	228.85	13,163.00
17:00	227.13	227.13	227.13	227.13	19,366.00
17:10	226.25	226.25	226.25	226.25	11,632.00
17:20	226.155	226.155	226.155	226.155	20,072.00
17:30	226.125	226.125	226.125	226.125	11,138.00
17:40	227.32	227.32	227.32	227.32	10,821.00
17:50	226.6	226.6	226.6	226.6	28,995.00
18:00	227.015	227.015	227.015	227.015	15,549.00
18:10	227.245	227.245	227.245	227.245	17,451.00
18:20	227.28	227.28	227.28	227.28	15,231.00
18:30	227.27	227.27	227.27	227.27	19,895.00
18:40	227.42	227.42	227.42	227.42	18,020.00
18:50	227.13	227.13	227.13	227.13	11,891.00
19:00	227.2173	227.2173	227.2173	227.2173	12,407.00
19:10	226.99	226.99	226.99	226.99	13,788.00
19:20	226.805	226.805	226.805	226.805	11,204.00
19:30	226.555	226.555	226.555	226.555	13,123.00
19:40	226.71	226.71	226.71	226.71	15,757.00
19:50	226.63	226.63	226.63	226.63	12,623.00
20:00	226.93	226.93	226.93	226.93	11,840.00
20:10	226.43	226.43	226.43	226.43	9,994.00
20:20	226.806	226.806	226.806	226.806	8,983.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	221.25	219.325	219.325	220.445	387,526.00
20.02.2026 17:30	220.74	220.11	220.63	220.285	915,481.00
20.02.2026 18:00	221.47	220.09	220.09	221.11	1,622,208.00
20.02.2026 18:30	221.22	220.795	220.94	221.155	2,650,664.00
20.02.2026 19:00	221.19	220.22	221.14	220.3	3,488,823.00
20.02.2026 19:30	220.49	219.93	220.325	220.23	3,693,601.00
20.02.2026 20:00	221.33	220.06	220.23	221.09	5,209,861.00
20.02.2026 20:30	221.095	220.09	221.095	220.285	6,545,484.00
20.02.2026 21:00	220.82	220.16	220.32	220.46	7,386,671.00
20.02.2026 21:30	220.82	220.1	220.665	220.64	7,672,839.00
20.02.2026 22:00	221.85	220.84	220.84	221.365	9,403,261.00
20.02.2026 22:30	222.125	221.12	221.37	221.52	13,366,745.00
23.02.2026 16:30	223.29	218.54	218.54	222.565	714,383.00
23.02.2026 17:00	224.418	222.475	223.14	223.455	1,692,270.00
23.02.2026 17:30	224.49	223.231	223.57	224.3	2,938,214.00
23.02.2026 18:00	224.27	223.54	224.07	223.57	3,092,735.00
23.02.2026 18:30	224.73	223.77	223.98	224.57	4,041,119.00
23.02.2026 19:00	225.56	224.67	224.94	225.405	4,875,915.00
23.02.2026 19:30	225.9099	225.1	225.415	225.78	5,332,918.00
23.02.2026 20:00	226.68	225.84	225.92	226.28	7,006,655.00
23.02.2026 20:30	227.23	226.25	226.26	227.23	6,691,789.00
23.02.2026 21:00	227.495	226.42	227.305	227.185	6,243,123.00
23.02.2026 21:30	227.665	226.88	227.16	227.405	7,410,902.00
23.02.2026 22:00	227.78	226.935	227.64	227.1	7,952,750.00
23.02.2026 22:30	227.55	226.15	227.07	226.19	13,948,559.00
24.02.2026 16:30	229.025	226.7	227.125	228.38	1,417,691.00
24.02.2026 17:00	228.655	227.345	228.635	227.345	1,818,802.00
24.02.2026 17:30	228.1754	227.0909	227.375	227.0909	2,400,809.00
24.02.2026 18:00	227.925	226.82	227.6	226.83	2,741,165.00
24.02.2026 18:30	227.745	226.805	226.99	227.745	4,055,945.00
24.02.2026 19:00	227.835	227.03	227.825	227.275	3,794,383.00
24.02.2026 19:30	228.79	227.14	227.295	228.34	3,760,052.00
24.02.2026 20:00	228.6748	227.78	228.365	228.18	4,839,292.00
24.02.2026 20:30	228.555	228.02	228.4599	228.175	4,746,498.00
24.02.2026 21:00	229.28	227.8575	228.175	229.11	6,060,287.00
24.02.2026 21:30	229.38	228.69	229.04	229.38	8,252,102.00
24.02.2026 22:00	229.79	229.245	229.37	229.685	9,477,278.00
24.02.2026 22:30	230.455	229.6	229.64	230.18	15,045,244.00
25.02.2026 16:30	230.645	226.635	229.64	226.685	305,086.00
25.02.2026 17:00	227.7	225.8547	227.16	226.525	526,168.00
25.02.2026 17:30	227.57	226.4	226.845	227.355	822,094.00
25.02.2026 18:00	227.76	227.04	227.4	227.605	1,176,032.00
25.02.2026 18:30	227.63	226.835	227.535	227.35	2,234,478.00
25.02.2026 19:00	227.26	226.555	227.245	226.73	2,686,328.00
25.02.2026 19:30	226.995	226.53	226.755	226.85	3,346,137.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
28.01.2026	193.04	189.36	191.41	192.01	700,867.00
29.01.2026	195.70	189.85	193.60	190.48	1,109,445.00
30.01.2026	194.79	189.61	190.00	194.77	714,953.00
02.02.2026	198.18	193.70	196.95	198.07	742,585.00
03.02.2026	204.35	195.71	196.07	201.57	1,026,158.00
04.02.2026	205.96	202.00	202.44	205.83	1,733,914.00
05.02.2026	225.55	215.90	218.51	224.28	2,920,915.00
06.02.2026	234.43	226.90	227.47	231.57	2,273,491.00
09.02.2026	234.87	230.04	232.49	230.34	1,392,771.00
10.02.2026	231.59	227.29	230.52	228.98	1,643,145.00
11.02.2026	232.04	227.00	228.61	230.79	1,905,480.00
12.02.2026	232.76	226.09	231.00	226.22	1,294,127.00
13.02.2026	227.15	221.36	226.33	222.57	980,622.00
17.02.2026	222.05	214.62	221.18	219.41	1,402,610.00
18.02.2026	222.25	215.61	219.70	222.05	1,259,977.00
19.02.2026	223.49	218.75	222.56	220.06	814,869.00
20.02.2026	222.30	217.48	220.77	221.73	980,033.00
23.02.2026	227.79	218.15	220.59	226.09	1,018,772.00
24.02.2026	230.48	226.07	226.28	230.32	904,073.00

צרו איתנו קשר *5988