HSY Weekly Statistics
HSY weekly stock returns with week-by-week price performance and historical return data.
The Hershey Company (HSY) company overview
Hershey is a leading US confectionery manufacturer (in a $55 billion market, according to Euromonitor), controlling more than 35% of the domestic chocolate aisle. Beyond its namesake label, the firm's portfolio has expanded over the last 85 years and now comprises 100 brands, including Reese's, Kit Kat, Kisses, and Ice Breakers. Hershey's products are sold in about 80 countries, though only a high-single-digit percentage of sales comes from markets outside the US, including the UK, Brazil, India, and Mexico. The firm has sought inorganic opportunities to extend its reach beyond its core confectionery business, adding Amplify Snack Brands and its Skinny Pop ready-to-eat popcorn to its portfolio, as well as Pirate Brands, Dot's Pretzels, and LesserEvil over the past few years.
| 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 | -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 |
|---|---|---|---|---|---|
| 2026-10-09 | 162.11 | 163.11 | 161.34 | 162.74 | — |
| 2026-10-08 | 161.02 | 163.43 | 160.68 | 162.54 | — |
| 2026-10-07 | 162 | 162.48 | 159.75 | 160.34 | — |
| 2026-10-06 | 160.83 | 161.84 | 159.53 | 160.8 | — |
| 2026-10-05 | 160.33 | 162.84 | 159.22 | 161.01 | — |
| 2026-10-02 | 159 | 161 | 158.77 | 160.19 | — |
| 2026-10-01 | 156.71 | 160.2 | 156.4 | 159.3 | — |
| 2026-09-30 | 162.98 | 163.13 | 157.44 | 157.61 | — |
| 2026-09-29 | 162.68 | 163.68 | 160.61 | 161.41 | — |
| 2026-09-28 | 166.04 | 166.77 | 164.31 | 164.41 | — |
| 2026-09-25 | 166.5 | 167.72 | 166.04 | 166.37 | — |
| 2026-09-24 | 169.33 | 170.11 | 166.57 | 166.88 | — |
| 2026-09-23 | 168.73 | 169.71 | 167.48 | 168.45 | — |
| 2026-09-21 | 170 | 170.5 | 167.09 | 167.9 | — |
| 2026-09-18 | 168.12 | 170.49 | 166.71 | 169.79 | — |
| 2026-09-17 | 171.48 | 171.48 | 168.29 | 168.33 | — |
| 2026-09-16 | 171.09 | 172.72 | 170.68 | 170.79 | — |
| 2026-09-15 | 173 | 173.65 | 169.42 | 170.42 | — |
| 2026-09-14 | 175.86 | 178.02 | 173.5 | 173.68 | — |
| 2026-09-11 | 175.05 | 175.39 | 172.84 | 173.32 | — |
| 2026-09-10 | 173.92 | 176.2 | 173.22 | 174.34 | — |
| 2026-09-09 | 173 | 173.3 | 169.72 | 172.19 | — |
| 2026-09-08 | 172.49 | 174.99 | 170.42 | 173.27 | — |
| 2026-09-04 | 173.42 | 174.88 | 172.84 | 173.15 | — |
| 2026-09-02 | 176.67 | 179.26 | 174.96 | 177.43 | — |
| 2026-09-01 | 177.16 | 179.18 | 175.89 | 176 | — |
| 2026-08-31 | 179.18 | 178.8 | 175.29 | 176.21 | — |
| 2026-08-27 | 181.94 | 183.13 | 180.07 | 181.32 | — |
| 2026-08-26 | 186.76 | 187.59 | 185.29 | 185.35 | — |
| 2026-08-25 | 188.13 | 188.91 | 186.01 | 187.18 | — |
| 2026-08-24 | 187.98 | 190.25 | 187 | 189.94 | — |
| 2026-08-21 | 187.62 | 188.73 | 185.46 | 186.46 | — |
| 2026-08-20 | 187 | 190.46 | 186.79 | 188.31 | — |
| 2026-08-19 | 184.65 | 189.81 | 184.61 | 188.79 | — |
| 2026-08-18 | 183.01 | 184.13 | 181.18 | 183.45 | — |
| 2026-08-17 | 182.4 | 184.12 | 180.16 | 181.06 | — |
| 2026-08-14 | 184.93 | 185.95 | 183.56 | 184.22 | — |
| 2026-08-13 | 185.09 | 186.68 | 184.94 | 186.12 | — |
| 2026-08-12 | 180.57 | 184.44 | 179.2 | 184.23 | — |
| 2026-08-11 | 181 | 183.32 | 180.72 | 181.98 | — |
| 2026-08-10 | 181.07 | 182.85 | 180.21 | 182.75 | — |
| 2026-08-07 | 182.21 | 184.09 | 181.5 | 182.35 | — |
| 2026-08-06 | 180.78 | 183.08 | 179.4 | 183.02 | — |
| 2026-08-05 | 180 | 180.01 | 177.84 | 179.58 | — |
| 2026-08-04 | 177.3 | 179.16 | 173.59 | 179.04 | — |
| 2026-08-03 | 177.06 | 180.62 | 175.88 | 177.67 | — |
| 2026-07-31 | 176.19 | 177.37 | 173.91 | 175.05 | — |
| 2026-07-30 | 182.25 | 183.88 | 177.03 | 177.23 | — |
| 2026-07-29 | 183.25 | 188.37 | 182.6 | 183.91 | — |
| 2026-07-28 | 183.2 | 185.9 | 180.86 | 183.39 | — |
| 2026-07-27 | 175.28 | 180.57 | 175.77 | 180.19 | — |
| 2026-07-24 | 172.99 | 175.56 | 172.17 | 174.3 | — |
| 2026-07-23 | 170 | 172.45 | 169.25 | 172.14 | — |
| 2026-07-22 | 171.15 | 172.75 | 170.59 | 172.33 | — |
| 2026-07-21 | 169.54 | 171.9 | 169.68 | 170.63 | — |
| 2026-07-20 | 170 | 172.82 | 168.77 | 171.7 | — |
| 2026-07-17 | 176.88 | 177.46 | 170.88 | 171.42 | — |
| 2026-07-16 | 171.35 | 176.52 | 170.98 | 174.72 | — |
| 2026-07-15 | 170.2 | 172.77 | 169.5 | 170.27 | — |
| 2026-07-14 | 174.5 | 175.19 | 169.93 | 171.46 | — |
| 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 | — |