HSY weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.65 |
| 2017 | 0.33 |
| 2017 | 0.72 |
| 2017 | -0.05 |
| 2017 | 1.12 |
| 2017 | 0.58 |
| 2017 | -0.23 |
| 2017 | 1.3 |
| 2017 | -0.03 |
| 2017 | 0.89 |
| 2017 | 0.34 |
| 2017 | -0.94 |
| 2017 | 1.48 |
| 2017 | 0.54 |
| 2017 | -1.3 |
| 2017 | -0.84 |
| 2017 | 0.52 |
| 2017 | -0.42 |
| 2017 |
In the last 52 weeks, HSY increased in 29 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.33%. Maximum gain was +10.81% on 2025-02-21 and maximum loss was -8.93% on 2025-03-14.
Total : 52 Weeks
In the last 52 weeks, HSY increased in 29 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.33%. Maximum gain was +10.81% on 2025-02-21 and maximum loss was -8.93% on 2025-03-14.
In the last 52 weeks, HSY increased in 29 and decreased in 23. The average return for this period was +0.18%, while the median return was +0.33%. Maximum gain was +10.81% on 2025-02-21 and maximum loss was -8.93% on 2025-03-14.
| 2025-12-26 | 187.6 | 184.2 | -1.8% |
| 2025-12-19 | 186.5 | 189.3 | +1.5% |
| 2025-12-12 | 181.3 | 181.8 | +0.3% |
| 2025-12-05 | 187.7 | 182.3 | -2.9% |
| 2025-11-28 | 186.3 | 188.1 | +1.0% |
| 2025-11-21 | 180.3 | 186.0 | +3.1% |
| 2025-11-14 | 169.9 | 179.2 | +5.5% |
| 2025-11-07 | 168.2 | 170.6 | +1.4% |
| 2025-10-31 | 180.0 | 169.6 | -5.7% |
| 2025-10-24 | 187.5 | 179.4 | -4.3% |
| 2025-10-17 | 188.7 | 187.7 | -0.5% |
| 2025-10-10 | 195.4 | 192.1 | -1.7% |
| 2025-10-03 | 187.7 | 195.1 | +4.0% |
| 2025-09-26 | 190.1 | 188.1 | -1.1% |
| 2025-09-19 | 186.3 | 190.2 | +2.1% |
| 2025-09-12 | 184.6 | 185.0 | +0.2% |
| 2025-09-05 | 184.0 | 185.5 | +0.8% |
| 2025-08-29 | 181.1 | 183.8 | +1.5% |
| 2025-08-22 | 178.5 | 181.4 | +1.6% |
| 2025-08-15 | 184.6 | 178.0 | -3.6% |
| 2025-08-08 | 188.4 | 184.3 | -2.2% |
| 2025-08-01 | 185.6 | 189.0 | +1.9% |
| 2025-07-25 | 174.2 | 187.1 | +7.4% |
| 2025-07-18 | 165.8 | 171.3 | +3.3% |
| 2025-07-11 | 176.6 | 164.8 | -6.7% |
| 2025-07-03 | 166.6 | 176.5 | +5.9% |
| 2025-06-27 | 171.8 | 167.0 | -2.8% |
| 2025-06-20 | 170.1 | 171.5 | +0.8% |
| 2025-06-13 | 161.5 | 169.1 | +4.8% |
| 2025-06-06 | 159.8 | 161.8 | +1.2% |
| -0.3 |
| 2017 | 4.66 |
| 2017 | 3.67 |
| 2017 | -0.01 |
| 2017 | -1.47 |
| 2017 | -2.09 |
| 2017 | -1.92 |
| 2017 | -2.49 |
| 2017 | -1.06 |
| 2017 | -0.61 |
| 2017 | 0.89 |
| 2017 | -0.28 |
| 2017 | -1.25 |
| 2017 | 0.19 |
| 2017 | 1.74 |
| 2017 | -1.95 |
| 2017 | 0.32 |
| 2017 | 2.77 |
| 2017 | 1.86 |
| 2017 | -3.66 |
| 2017 | 2.41 |
| 2017 | -0.5 |
| 2017 | 1.23 |
| 2017 | -1.09 |
| 2017 | -4.63 |
| 2017 | 1.52 |
| 2017 | 2.41 |
| 2017 | 0.3 |
| 2017 | -1.51 |
| 2017 | 3.03 |
| 2017 | 1.58 |
| 2017 | 1.01 |
| 2017 | 1.47 |
| 2017 | -1.25 |
| 2018 | -0.46 |
| 2018 | -3.5 |
| 2018 | 1.92 |
| 2018 | 1.52 |
| 2018 | -7.02 |
| 2018 | -3.08 |
| 2018 | 0.71 |
| 2018 | -3.47 |
| 2018 | 1.84 |
| 2018 | 1.88 |
| 2018 | 0.5 |
| 2018 | -4.83 |
| 2018 | 2.12 |
| 2018 | 0.31 |
| 2018 | -3.24 |
| 2018 | -3.45 |
| 2018 | 0.71 |
| 2018 | -1.91 |
| 2018 | 0.61 |
| 2018 | -0.9 |
| 2018 | 0.34 |
| 2018 | -1.9 |
| 2018 | 1.4 |
| 2018 | 2.17 |
| 2018 | -0.45 |
| 2018 | 0.33 |
| 2018 | 2.85 |
| 2018 | -1.31 |
| 2018 | -2.21 |
| 2018 | 5.86 |
| 2018 | 2.86 |
| 2018 | -1.78 |
| 2018 | 3.84 |
| 2018 | -2.09 |
| 2018 | 0.29 |
| 2018 | 2.91 |
| 2018 | 2.35 |
| 2018 | -1.89 |
| 2018 | -1.6 |
| 2018 | 2.09 |
| 2018 | -0.58 |
| 2018 | 3.12 |
| 2018 | -3.84 |
| 2018 | 2.35 |
| 2018 | 2.22 |
| 2018 | 0.76 |
| 2018 | -2.55 |
| 2018 | 1.8 |
| 2018 | -1.27 |
| 2018 | 0.26 |
| 2018 | -1.74 |
| 2018 | 0.38 |
| 2019 | -0.38 |
| 2019 | 0.81 |
| 2019 | 1.62 |
| 2019 | -3.6 |
| 2019 | 0.41 |
| 2019 | 3.5 |
| 2019 | 0.58 |
| 2019 | 1.09 |
| 2019 | 1.73 |
| 2019 | -0.89 |
| 2019 | -0.12 |
| 2019 | 1.14 |
| 2019 | 2.96 |
| 2019 | 0.96 |
| 2019 | 0.23 |
| 2019 | 0.61 |
| 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 | — |