HSY monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -8.37 |
| 2000-02 | 8.33 |
| 2000-03 | 8.79 |
| 2000-04 | -3.19 |
| 2000-05 | 14.47 |
| 2000-06 | -5.61 |
| 2000-07 | -3.91 |
| 2000-08 | -7.7 |
| 2000-09 | 27.52 |
| 2000-10 | 3.47 |
| 2000-11 | 15.91 |
| 2000-12 | 2.19 |
| 2001-01 | -8.63 |
| 2001-02 | 7.16 |
| 2001-03 | 6.81 |
| 2001-04 | -12.18 |
| 2001-05 | 1.44 |
| 2001-06 | 1.31 |
In the last 67 months, HSY increased in 32 and decreased in 35. The average return for this period was +0.20%, while the median return was -0.40%. Maximum gain was +19.33% on 2026-02 and maximum loss was -11.80% on 2026-03.
Total : 67 Months
In the last 67 months, HSY increased in 32 and decreased in 35. The average return for this period was +0.20%, while the median return was -0.40%. Maximum gain was +19.33% on 2026-02 and maximum loss was -11.80% on 2026-03.
In the last 12 months, HSY increased in 5 and decreased in 7. The average return for this period was +0.54%, while the median return was -1.55%. Maximum gain was +16.86% on 2025-02 and maximum loss was -11.58% on 2025-01.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -3.6% | +0.4% | +8.9% | +3.5% | +3.8% | +0.9% | +3% | -0.4% | -5% | +2.7% | +1.6% | +10.2% |
| 2022 | +2% | +3.3% | +5.8% | +3.2% | -2.7% | +2.6% | +3.2% | -2.2% | -3.1% | +6.3% | -1.1% | -0.1% |
| 2023 | -1% | +5.8% | +7.5% | +6.2% | -6% | -3.8% | -8.1% | -6.8% | -6.4% | -5.9% | 0% | -2.4% |
| 2024 | +0.8% | -5.3% | +3.4% | -2.2% | +2.1% | -6.4% | +8.2% | -3.3% | -2.8% | -7.4% | -1.7% | -4.8% |
| 2025 | -11.6% | +16.9% | -4.2% | -1.4% | -3.8% | +2.8% | +5.9% | -2.8% | +0.7% | -10.2% | +15.9% | -1.7% |
| 2026 | +6.8% | +19.3% | -11.8% | -8.4% | +6.4% | -5.9% | -1.9% | — | — | — | — | — |
| 3Y Avg | -1.3% | +10.3% | -4.2% | -4% | +1.6% | -3.2% | +4.1% | -3% | -1.1% | -8.8% | +7.1% | -3.2% |
| 2026-07 | 178.7 | 175.2 | -1.9% |
| 2026-06 | 186.4 | 175.5 | -5.9% |
| 2026-05 | 182.3 | 194.0 | +6.4% |
| 2026-04 | 202.9 | 185.7 | -8.5% |
| 2026-03 | 235.7 | 207.9 | -11.8% |
| 2026-02 | 198.0 | 236.3 | +19.3% |
| 2026-01 | 182.4 | 194.8 | +6.8% |
| 2025-12 | 185.1 | 182.0 | -1.7% |
| 2025-11 | 162.3 | 188.1 | +15.9% |
| 2025-10 | 188.8 | 169.6 | -10.2% |
| 2025-09 | 185.8 | 187.1 | +0.7% |
| 2025-08 | 189.0 | 183.8 | -2.8% |
| 2025-07 | 175.8 | 186.1 | +5.9% |
| 2025-06 | 161.5 | 166.0 | +2.8% |
| 2025-05 | 167.1 | 160.7 | -3.9% |
| 2025-04 | 169.6 | 167.2 | -1.4% |
| 2025-03 | 178.5 | 171.0 | -4.2% |
| 2025-02 | 147.8 | 172.7 | +16.9% |
| 2025-01 | 168.8 | 149.3 | -11.6% |
| 2024-12 | 177.8 | 169.4 | -4.8% |
| 2024-11 | 179.3 | 176.1 | -1.8% |
| 2024-10 | 191.8 | 177.6 | -7.4% |
| 2024-09 | 197.3 | 191.8 | -2.8% |
| 2024-08 | 199.6 | 193.1 | -3.3% |
| 2024-07 | 182.5 | 197.5 | +8.2% |
| 2024-06 | 196.4 | 183.8 | -6.4% |
| 2024-05 | 193.7 | 197.8 | +2.1% |
| 2024-04 | 198.3 | 193.9 | -2.2% |
| 2024-03 | 188.1 | 194.5 | +3.4% |
| 2024-02 | 198.4 | 187.9 | -5.3% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -3.6% | +0.4% | +8.9% | +3.5% | +3.8% | +0.9% | +3% | -0.4% | -5% | +2.7% | +1.6% | +10.2% |
| 2022 | +2% | +3.3% | +5.8% | +3.2% | -2.7% | +2.6% | +3.2% | -2.2% | -3.1% | +6.3% | -1.1% | -0.1% |
| 2023 | -1% | +5.8% | +7.5% | +6.2% | -6% | -3.8% | -8.1% | -6.8% | -6.4% | -5.9% | 0% | -2.4% |
| 2024 | +0.8% | -5.3% | +3.4% | -2.2% | +2.1% | -6.4% | +8.2% | -3.3% | -2.8% | -7.4% | -1.7% | -4.8% |
| 2025 | -11.6% | +16.9% | -4.2% | -1.4% | -3.8% | +2.8% | +5.9% | -2.8% | +0.7% | -10.2% | +15.9% | -1.7% |
| 2026 | +6.8% | +19.3% | -11.8% | -8.4% | +6.4% | -5.9% | -1.9% | — | — | — | — | — |
| 3Y Avg | -1.3% | +10.3% | -4.2% | -4% | +1.6% | -3.2% | +4.1% | -3% | -1.1% | -8.8% | +7.1% | -3.2% |
| 2001-07 | -2.08 |
| 2001-08 | 7.65 |
| 2001-09 | 0.49 |
| 2001-10 | -1.09 |
| 2001-11 | 0.96 |
| 2001-12 | 2.73 |
| 2002-01 | 4.02 |
| 2002-02 | 1.29 |
| 2002-03 | -3.55 |
| 2002-04 | -0.9 |
| 2002-05 | -1.85 |
| 2002-06 | -4.99 |
| 2002-07 | 24.18 |
| 2002-08 | -0.32 |
| 2002-09 | -17.94 |
| 2002-10 | 3.3 |
| 2002-11 | -0.65 |
| 2002-12 | 6.27 |
| 2003-01 | -4.67 |
| 2003-02 | -0.37 |
| 2003-03 | -3.15 |
| 2003-04 | 3.85 |
| 2003-05 | 8.88 |
| 2003-06 | -1.97 |
| 2003-07 | 3.17 |
| 2003-08 | -3 |
| 2003-09 | 2.71 |
| 2003-10 | 4.22 |
| 2003-11 | 0.28 |
| 2003-12 | -0.67 |
| 2004-01 | -1.33 |
| 2004-02 | 8.34 |
| 2004-03 | -1.31 |
| 2004-04 | 7.71 |
| 2004-05 | -1.31 |
| 2004-06 | 4.8 |
| 2004-07 | 4.53 |
| 2004-08 | 0.29 |
| 2004-09 | -4.44 |
| 2004-10 | 7.14 |
| 2004-11 | 2.51 |
| 2004-12 | 4.12 |
| 2005-01 | 7.6 |
| 2005-02 | 6.35 |
| 2005-03 | -5.26 |
| 2005-04 | 6.32 |
| 2005-05 | 0.78 |
| 2005-06 | -4.17 |
| 2005-07 | 2.64 |
| 2005-08 | -5.79 |
| 2005-09 | -3.61 |
| 2005-10 | -1.86 |
| 2005-11 | -4.24 |
| 2005-12 | 0.51 |
| 2006-01 | -6.65 |
| 2006-02 | -1.65 |
| 2006-03 | 1.6 |
| 2006-04 | 2.58 |
| 2006-05 | 7.28 |
| 2006-06 | -3.39 |
| 2006-07 | -0.47 |
| 2006-08 | -1.91 |
| 2006-09 | -1.51 |
| 2006-10 | -0.34 |
| 2006-11 | 0.9 |
| 2006-12 | -2.14 |
| 2007-01 | 2.49 |
| 2007-02 | 2.42 |
| 2007-03 | 3.15 |
| 2007-04 | -1.08 |
| 2007-05 | -4.16 |
| 2007-06 | -4.56 |
| 2007-07 | -9.39 |
| 2007-08 | 0.26 |
| 2007-09 | -0.15 |
| 2007-10 | -9.07 |
| 2007-11 | -5.04 |
| 2007-12 | -0.08 |
| 2008-01 | -6.71 |
| 2008-02 | 3 |
| 2008-03 | 1.7 |
| 2008-04 | -4.74 |
| 2008-05 | 2.27 |
| 2008-06 | -15.78 |
| 2008-07 | 12.58 |
| 2008-08 | -0.99 |
| 2008-09 | 7.56 |
| 2008-10 | -6.9 |
| 2008-11 | -4.69 |
| 2008-12 | 1.49 |
| 2009-01 | 4.1 |
| 2009-02 | -7.67 |
| 2009-03 | 3.67 |
| 2009-04 | 2.29 |
| 2009-05 | -1.37 |
| 2009-06 | 1.58 |
| 2009-07 | 8.44 |
| 2009-08 | -1.56 |
| 2009-09 | 1.17 |
| 2009-10 | -5.15 |
| 2009-11 | -6.7 |
| 2009-12 | -0.25 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 172.45 | 177.64 | 171.88 | 175.24 | — |
| 2026-07-10 | 172.08 | 174.27 | 171.21 | 173.66 | — |
| 2026-07-09 | 173.09 | 174.01 | 170.85 | 171.65 | — |
| 2026-07-08 | 176.5 | 177.21 | 173.54 | 174.41 | — |
| 2026-07-07 | 180.37 | 182.11 | 175.43 | 175.95 | — |
| 2026-07-06 | 182.11 | 183.38 | 176.67 | 177.51 | — |
| 2026-07-02 | 180.37 | 183.08 | 179.05 | 182.14 | — |
| 2026-07-01 | 175.22 | 180.95 | 175.5 | 178.67 | — |
| 2026-06-30 | 178.76 | 179.4 | 174.91 | 175.45 | — |
| 2026-06-29 | 179.95 | 181.67 | 178.86 | 181.58 | — |
| 2026-06-26 | 177.62 | 179.74 | 176.66 | 179.11 | — |
| 2026-06-25 | 182.99 | 182.99 | 176.63 | 176.68 | — |
| 2026-06-24 | 180 | 183.56 | 180.01 | 183.04 | — |
| 2026-06-23 | 174.68 | 179.4 | 173.45 | 179.27 | — |
| 2026-06-22 | 171 | 173.7 | 167.77 | 170.89 | — |
| 2026-06-18 | 173.43 | 174.37 | 171.1 | 172.63 | — |
| 2026-06-17 | 181 | 183.15 | 172.46 | 175.31 | — |
| 2026-06-16 | 181.26 | 184.47 | 181.1 | 182.52 | — |
| 2026-06-15 | 181.66 | 182.32 | 178.05 | 181.11 | — |
| 2026-06-12 | 182.27 | 183.69 | 180.91 | 181.66 | — |
| 2026-06-11 | 176.15 | 181.85 | 176.2 | 180.84 | — |
| 2026-06-10 | 176.3 | 178.38 | 173.88 | 176.61 | — |
| 2026-06-09 | 176.51 | 177.3 | 173.85 | 175.84 | — |
| 2026-06-05 | 184.49 | 187.4 | 183.36 | 184.58 | — |
| 2026-06-04 | 185.7 | 186.26 | 180.07 | 182.71 | — |
| 2026-06-03 | 184.19 | 188.12 | 182.3 | 183.2 | — |
| 2026-06-02 | 186.86 | 187.17 | 182.02 | 184.09 | — |
| 2026-06-01 | 192.3 | 193 | 183.54 | 186.4 | — |
| 2026-05-29 | 195.33 | 196.33 | 193.01 | 194.03 | — |
| 2026-05-28 | 197.22 | 198.43 | 195.72 | 197.04 | — |
| 2026-05-27 | 194.7 | 200 | 194.28 | 197.82 | — |
| 2026-05-22 | 190.56 | 195.07 | 190.51 | 194.78 | — |
| 2026-05-21 | 188.58 | 192.77 | 186.75 | 190.39 | — |
| 2026-05-20 | 191.68 | 192.12 | 188 | 190.84 | — |
| 2026-05-19 | 192.24 | 195.91 | 189.8 | 192.8 | — |
| 2026-05-18 | 186.25 | 191.84 | 186.63 | 191.73 | — |
| 2026-05-15 | 190.38 | 190.65 | 186.18 | 186.98 | — |
| 2026-05-14 | 196.49 | 196.4 | 189.83 | 190.32 | — |
| 2026-05-13 | 191.41 | 196.58 | 190.35 | 195.67 | — |
| 2026-05-12 | 190.45 | 192.62 | 188.55 | 191.91 | — |
| 2026-05-11 | 185.76 | 189.67 | 183.69 | 189.23 | — |
| 2026-05-08 | 187 | 187.76 | 184.76 | 185.94 | — |
| 2026-05-07 | 185.46 | 187.34 | 182.84 | 187.06 | — |
| 2026-05-06 | 185.35 | 187.55 | 184.13 | 186.41 | — |
| 2026-05-05 | 181.67 | 186.39 | 181.64 | 184.91 | — |
| 2026-05-04 | 181.54 | 183 | 180.4 | 182.01 | — |
| 2026-05-01 | 186.59 | 188.08 | 180.21 | 182.34 | — |
| 2026-04-30 | 187.21 | 189.43 | 181.45 | 185.74 | — |
| 2026-04-29 | 188.5 | 190.09 | 187.03 | 189.16 | — |
| 2026-04-28 | 188.99 | 189.8 | 186.59 | 187.92 | — |
| 2026-04-27 | 191.56 | 192.81 | 186.16 | 186.49 | — |
| 2026-04-24 | 191.63 | 193.07 | 190.08 | 191.48 | — |
| 2026-04-23 | 189.68 | 193.48 | 189.62 | 192.1 | — |
| 2026-04-22 | 188.55 | 189.96 | 187.76 | 188.65 | — |
| 2026-04-21 | 191.24 | 191.87 | 188.22 | 188.71 | — |
| 2026-04-20 | 194.1 | 195.68 | 191.06 | 191.45 | — |
| 2026-04-17 | 190.17 | 194.91 | 189.66 | 192.63 | — |
| 2026-04-16 | 192 | 193.26 | 190.72 | 191.36 | — |
| 2026-04-15 | 196.67 | 197.53 | 191.81 | 191.89 | — |
| 2026-04-14 | 196.12 | 200.39 | 193.95 | 197.68 | — |
| 2026-04-13 | 200.24 | 201.37 | 196.85 | 197.61 | — |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | — |
| 2026-04-09 | 207.6 | 210.9 | 207 | 210.84 | — |
| 2026-04-08 | 207.32 | 209.02 | 206.43 | 208.99 | — |
| 2026-04-07 | 207.64 | 208.84 | 205.97 | 206.98 | — |
| 2026-04-06 | 205.45 | 208.84 | 204.99 | 207.97 | — |
| 2026-04-02 | 202.8 | 206.49 | 200.82 | 206.19 | — |
| 2026-04-01 | 203.39 | 205.2 | 199.62 | 202.89 | — |
| 2026-03-31 | 215.07 | 215.19 | 205.54 | 207.89 | — |
| 2026-03-30 | 213.55 | 215.28 | 211.38 | 213.55 | — |
| 2026-03-27 | 210.93 | 216.08 | 210.45 | 213.73 | — |
| 2026-03-26 | 215.28 | 217.16 | 210 | 210.43 | — |
| 2026-03-25 | 215.84 | 217.59 | 212.18 | 217 | — |
| 2026-03-24 | 214.28 | 217.39 | 212.3 | 215.2 | — |
| 2026-03-23 | 211.3 | 216.39 | 210.26 | 215.17 | — |
| 2026-03-20 | 211.69 | 212.37 | 208.98 | 210.14 | — |
| 2026-03-19 | 212.19 | 212.51 | 209.15 | 210.58 | — |
| 2026-03-18 | 216.71 | 218.16 | 212.21 | 212.72 | — |
| 2026-03-17 | 220.93 | 221.02 | 214.92 | 217.71 | — |
| 2026-03-16 | 219.22 | 221.38 | 218.01 | 220.11 | — |
| 2026-03-13 | 218.3 | 219.99 | 216.22 | 217.09 | — |
| 2026-03-12 | 217.01 | 219.69 | 214.66 | 215.5 | — |
| 2026-03-11 | 218.08 | 219.14 | 214.85 | 217.85 | — |
| 2026-03-10 | 219.78 | 222.25 | 216.58 | 219 | — |
| 2026-03-09 | 223.88 | 224.92 | 220.22 | 222.78 | — |
| 2026-03-06 | 225.61 | 227.29 | 224.03 | 224.99 | — |
| 2026-03-05 | 229.21 | 229.84 | 225.22 | 226.58 | — |
| 2026-03-04 | 234.96 | 236.02 | 230.18 | 232.05 | — |
| 2026-03-03 | 234.04 | 236.66 | 232.74 | 234.16 | — |
| 2026-03-02 | 235.43 | 239.48 | 234.74 | 235.69 | — |
| 2026-02-27 | 232.17 | 236.78 | 232.17 | 236.28 | — |
| 2026-02-26 | 230.43 | 232.6 | 229.75 | 231.5 | — |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | — |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | — |
| 2026-02-25 | 229.54 | 231.15 | 225.56 | 229.64 | — |
| 2026-02-24 | 225.83 | 230.48 | 225.83 | 230.21 | — |
| 2026-02-23 | 220.37 | 227.8 | 218.15 | 226.07 | — |
| 2026-02-20 | 220.74 | 222.3 | 217.48 | 221.77 | — |
| 2026-02-19 | 222.66 | 223.49 | 218.75 | 219.91 | — |
| 2026-02-18 | 219.66 | 222.25 | 215.61 | 222.04 | — |
| 2026-02-17 | 221.08 | 222.06 | 214.62 | 219.4 | — |
| 2026-02-13 | 227.05 | 227.2 | 221.36 | 222.58 | — |
| 2026-02-12 | 231.03 | 232.76 | 226.09 | 226.26 | — |
| 2026-02-11 | 228.71 | 232.04 | 227 | 230.85 | — |
| 2026-02-10 | 230.5 | 231.59 | 227.29 | 229 | — |
| 2026-02-09 | 232.18 | 234.87 | 230.04 | 230.54 | — |
| 2026-02-06 | 225.6 | 234.43 | 225.6 | 231.53 | — |
| 2026-02-05 | 218.85 | 225.55 | 215.9 | 224.38 | — |
| 2026-02-04 | 203.14 | 205.96 | 202 | 205.79 | — |
| 2026-02-03 | 196.19 | 204.41 | 195.72 | 201.47 | — |
| 2026-02-02 | 197.34 | 198.18 | 193.7 | 198.01 | — |
| 2026-01-30 | 190.32 | 194.79 | 189.48 | 194.75 | — |
| 2026-01-29 | 193.26 | 195.7 | 189.85 | 190.54 | — |
| 2026-01-28 | 191.63 | 193.04 | 189.36 | 192 | — |
| 2026-01-27 | 189.76 | 191.91 | 188.79 | 191.63 | — |
| 2026-01-26 | 191.87 | 192.01 | 188.88 | 189.97 | — |
| 2026-01-23 | 191.36 | 192.76 | 189.11 | 191.2 | — |
| 2026-01-22 | 195.54 | 196.16 | 190.54 | 190.65 | — |
| 2026-01-21 | 197.67 | 198.33 | 194.15 | 196.07 | — |
| 2026-01-20 | 198.67 | 201.51 | 196.33 | 198.87 | — |