KHC weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.75 |
| 2017 | 0.9 |
| 2017 | 2.58 |
| 2017 | 0.87 |
| 2017 | 0.2 |
| 2017 | 1.01 |
| 2017 | 7.02 |
| 2017 | 1.37 |
| 2017 | -1.19 |
| 2017 | 0.54 |
| 2017 | 0.67 |
| 2017 | -0.38 |
| 2017 | -0.75 |
| 2017 | -0.11 |
| 2017 | 0.94 |
| 2017 | -0.22 |
| 2017 | -1.76 |
| 2017 | -1.13 |
| 2017 |
In the last 52 weeks, KHC increased in 22 and decreased in 30. The average return for this period was -0.34%, while the median return was -0.22%. Maximum gain was +8.66% on 2025-02-21 and maximum loss was -6.86% on 2025-01-10.
Total : 52 Weeks
In the last 52 weeks, KHC increased in 22 and decreased in 30. The average return for this period was -0.34%, while the median return was -0.22%. Maximum gain was +8.66% on 2025-02-21 and maximum loss was -6.86% on 2025-01-10.
In the last 52 weeks, KHC increased in 22 and decreased in 30. The average return for this period was -0.34%, while the median return was -0.22%. Maximum gain was +8.66% on 2025-02-21 and maximum loss was -6.86% on 2025-01-10.
| 2025-12-26 | 24.4 | 24.1 | -1.0% |
| 2025-12-19 | 24.5 | 24.5 | +0.1% |
| 2025-12-12 | 24.3 | 24.5 | +0.8% |
| 2025-12-05 | 25.4 | 24.3 | -4.2% |
| 2025-11-28 | 25.3 | 25.5 | +0.9% |
| 2025-11-21 | 24.9 | 25.3 | +1.6% |
| 2025-11-14 | 24.3 | 24.9 | +2.3% |
| 2025-11-07 | 24.7 | 24.3 | -1.6% |
| 2025-10-31 | 25.3 | 24.7 | -2.1% |
| 2025-10-24 | 25.6 | 25.3 | -1.3% |
| 2025-10-17 | 25.1 | 25.5 | +1.8% |
| 2025-10-10 | 25.9 | 25.2 | -2.9% |
| 2025-10-03 | 26.1 | 26.1 | -0.0% |
| 2025-09-26 | 26.4 | 26.1 | -1.3% |
| 2025-09-19 | 26.2 | 26.4 | +0.7% |
| 2025-09-12 | 27.1 | 26.1 | -3.7% |
| 2025-09-05 | 27.8 | 27.3 | -1.8% |
| 2025-08-29 | 28.0 | 28.0 | -0.1% |
| 2025-08-22 | 27.6 | 28.1 | +1.6% |
| 2025-08-15 | 27.8 | 27.7 | -0.5% |
| 2025-08-08 | 27.2 | 27.8 | +2.0% |
| 2025-08-01 | 28.6 | 27.4 | -4.0% |
| 2025-07-25 | 28.0 | 28.7 | +2.6% |
| 2025-07-18 | 27.3 | 27.8 | +2.1% |
| 2025-07-11 | 26.6 | 27.1 | +2.0% |
| 2025-07-03 | 25.6 | 26.7 | +4.1% |
| 2025-06-27 | 25.8 | 25.6 | -0.8% |
| 2025-06-20 | 26.1 | 25.8 | -1.2% |
| 2025-06-13 | 26.7 | 26.1 | -2.3% |
| 2025-06-06 | 26.7 | 26.7 | +0.3% |
| -0.7 |
| 2017 | 1.71 |
| 2017 | 3.2 |
| 2017 | 0.65 |
| 2017 | -2.94 |
| 2017 | -1.31 |
| 2017 | -1.23 |
| 2017 | -4.34 |
| 2017 | -3.4 |
| 2017 | 2.71 |
| 2017 | 0.56 |
| 2017 | 1.76 |
| 2017 | -1.29 |
| 2017 | -0.08 |
| 2017 | -2.61 |
| 2017 | -2.51 |
| 2017 | -2.33 |
| 2017 | 1.24 |
| 2017 | -0.82 |
| 2017 | -4.58 |
| 2017 | -0.06 |
| 2017 | 0.81 |
| 2017 | -0.7 |
| 2017 | -1.39 |
| 2017 | 0.55 |
| 2017 | 1.04 |
| 2017 | 2.09 |
| 2017 | -0.04 |
| 2017 | 0.08 |
| 2017 | 1.82 |
| 2017 | -3.49 |
| 2017 | 1.74 |
| 2017 | -2.18 |
| 2017 | -0.46 |
| 2018 | -0.49 |
| 2018 | -0.6 |
| 2018 | 2.17 |
| 2018 | -0.54 |
| 2018 | -2.5 |
| 2018 | -7.65 |
| 2018 | -1.01 |
| 2018 | -2.49 |
| 2018 | -3.49 |
| 2018 | 0.76 |
| 2018 | -2.82 |
| 2018 | -7.9 |
| 2018 | 2.32 |
| 2018 | -2.26 |
| 2018 | 0.05 |
| 2018 | -3 |
| 2018 | -0.59 |
| 2018 | 0.19 |
| 2018 | 1.26 |
| 2018 | -4.35 |
| 2018 | 1.35 |
| 2018 | 0.14 |
| 2018 | 1.07 |
| 2018 | 5.14 |
| 2018 | 2.9 |
| 2018 | -0.05 |
| 2018 | 3.09 |
| 2018 | -1.24 |
| 2018 | -5.01 |
| 2018 | -0.23 |
| 2018 | 7.29 |
| 2018 | -6.58 |
| 2018 | 2.59 |
| 2018 | -3.28 |
| 2018 | -1.82 |
| 2018 | -3.18 |
| 2018 | 3.64 |
| 2018 | -1.55 |
| 2018 | -3.32 |
| 2018 | 0.72 |
| 2018 | -2.88 |
| 2018 | 6.49 |
| 2018 | -5.22 |
| 2018 | -8.05 |
| 2018 | 5.72 |
| 2018 | -3.61 |
| 2018 | -1.79 |
| 2018 | -0.85 |
| 2018 | -5.23 |
| 2018 | -2.87 |
| 2018 | -7.26 |
| 2018 | -1.11 |
| 2019 | 3.68 |
| 2019 | 2.52 |
| 2019 | 4.3 |
| 2019 | -2.28 |
| 2019 | 2.09 |
| 2019 | -0.75 |
| 2019 | 0.25 |
| 2019 | -26.91 |
| 2019 | -7.43 |
| 2019 | -2.43 |
| 2019 | 0.31 |
| 2019 | 1.54 |
| 2019 | 1.18 |
| 2019 | 1.13 |
| 2019 | -0.48 |
| 2019 | -0.39 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 24.92 | 25.33 | 24.92 | 25.23 | — |
| 2026-07-10 | 24.71 | 25.05 | 24.51 | 24.85 | — |
| 2026-07-09 | 24.77 | 25.01 | 24.58 | 24.68 | — |
| 2026-07-08 | 25.54 | 25.62 | 24.9 | 24.92 | — |
| 2026-07-07 | 25.35 | 25.75 | 25.26 | 25.3 | — |
| 2026-07-06 | 25.3 | 25.47 | 24.48 | 24.82 | — |
| 2026-07-02 | 25.25 | 25.51 | 25.04 | 25.37 | — |
| 2026-07-01 | 24.04 | 25.04 | 24.02 | 25.01 | — |
| 2026-06-30 | 24.01 | 24.32 | 23.6 | 23.62 | — |
| 2026-06-29 | 23.71 | 24.31 | 23.71 | 24.19 | — |
| 2026-06-26 | 23.66 | 24.05 | 23.55 | 23.7 | — |
| 2026-06-25 | 22.99 | 23.84 | 22.94 | 23.47 | — |
| 2026-06-24 | 22.55 | 23.08 | 22.55 | 22.94 | — |
| 2026-06-23 | 22.36 | 22.6 | 22.24 | 22.47 | — |
| 2026-06-22 | 22.65 | 22.72 | 22 | 22.03 | — |
| 2026-06-18 | 23.09 | 23.14 | 22.75 | 22.82 | — |
| 2026-06-17 | 23.56 | 23.92 | 22.96 | 23.2 | — |
| 2026-06-16 | 23.99 | 23.99 | 23.52 | 23.8 | — |
| 2026-06-15 | 24.24 | 24.37 | 23.97 | 23.99 | — |
| 2026-06-12 | 24.21 | 24.41 | 24.08 | 24.39 | — |
| 2026-06-11 | 24.07 | 24.34 | 23.97 | 24.22 | — |
| 2026-06-10 | 23.61 | 24.15 | 23.44 | 24.05 | — |
| 2026-06-09 | 23.37 | 23.7 | 23.31 | 23.43 | — |
| 2026-06-05 | 22.28 | 22.75 | 22.15 | 22.58 | — |
| 2026-06-04 | 23.16 | 23.22 | 22.36 | 22.47 | — |
| 2026-06-03 | 23.03 | 23.39 | 22.61 | 22.76 | — |
| 2026-06-02 | 23.67 | 23.74 | 23.23 | 23.33 | — |
| 2026-06-01 | 23.8 | 23.96 | 23.45 | 23.63 | — |
| 2026-05-29 | 24.45 | 24.48 | 23.87 | 24.01 | — |
| 2026-05-28 | 24.45 | 24.71 | 24.4 | 24.47 | — |
| 2026-05-27 | 24.08 | 24.69 | 24.07 | 24.38 | — |
| 2026-05-22 | 23.57 | 23.95 | 23.53 | 23.79 | — |
| 2026-05-21 | 23.55 | 23.82 | 23.18 | 23.54 | — |
| 2026-05-20 | 23.19 | 23.66 | 22.94 | 23.53 | — |
| 2026-05-19 | 23.36 | 23.58 | 23 | 23.28 | — |
| 2026-05-18 | 22.95 | 23.4 | 22.82 | 23.35 | — |
| 2026-05-15 | 23.5 | 23.63 | 22.91 | 22.92 | — |
| 2026-05-14 | 23.36 | 23.82 | 23.14 | 23.31 | — |
| 2026-05-13 | 23.4 | 23.72 | 23.1 | 23.18 | — |
| 2026-05-12 | 23.44 | 23.64 | 23.01 | 23.37 | — |
| 2026-05-11 | 24.03 | 24.12 | 23.09 | 23.26 | — |
| 2026-05-08 | 23.62 | 24.15 | 23.44 | 23.96 | — |
| 2026-05-07 | 23.01 | 23.77 | 22.95 | 23.64 | — |
| 2026-05-06 | 23.18 | 23.56 | 22.68 | 23.07 | — |
| 2026-05-05 | 22.33 | 22.77 | 22.01 | 22.54 | — |
| 2026-05-04 | 22.33 | 22.6 | 22.24 | 22.42 | — |
| 2026-05-01 | 22.8 | 22.99 | 22.26 | 22.49 | — |
| 2026-04-30 | 22.4 | 22.74 | 22.39 | 22.66 | — |
| 2026-04-29 | 22.41 | 22.61 | 22.24 | 22.42 | — |
| 2026-04-28 | 22.25 | 22.48 | 22.01 | 22.47 | — |
| 2026-04-27 | 21.88 | 22.12 | 21.81 | 21.92 | — |
| 2026-04-24 | 22.05 | 22.29 | 21.77 | 21.94 | — |
| 2026-04-23 | 21.92 | 22.11 | 21.75 | 21.97 | — |
| 2026-04-22 | 22 | 22.14 | 21.77 | 21.89 | — |
| 2026-04-21 | 22.17 | 22.26 | 21.86 | 21.98 | — |
| 2026-04-20 | 22.45 | 22.6 | 22.12 | 22.21 | — |
| 2026-04-17 | 22.59 | 22.73 | 22.4 | 22.47 | — |
| 2026-04-16 | 22.04 | 22.69 | 22.02 | 22.59 | — |
| 2026-04-15 | 22.08 | 22.21 | 21.78 | 22.01 | — |
| 2026-04-14 | 22.31 | 22.31 | 21.98 | 22.11 | — |
| 2026-04-13 | 22.97 | 23 | 22.13 | 22.42 | — |
| 2026-04-10 | 23.3 | 23.6 | 23.01 | 23.06 | — |
| 2026-04-09 | 22.76 | 23.36 | 22.71 | 23.27 | — |
| 2026-04-08 | 23.2 | 23.26 | 22.77 | 22.95 | — |
| 2026-04-07 | 23.51 | 23.61 | 23.15 | 23.18 | — |
| 2026-04-06 | 22.8 | 23.62 | 22.74 | 23.57 | — |
| 2026-04-02 | 22.32 | 22.84 | 22.14 | 22.79 | — |
| 2026-04-01 | 22.34 | 22.39 | 21.95 | 22.27 | — |
| 2026-03-31 | 22.43 | 22.58 | 22.16 | 22.49 | — |
| 2026-03-30 | 22.13 | 22.44 | 21.99 | 22.34 | — |
| 2026-03-27 | 21.63 | 22.27 | 21.53 | 22.04 | — |
| 2026-03-26 | 21.48 | 21.94 | 21.47 | 21.56 | — |
| 2026-03-25 | 21.48 | 21.68 | 21.27 | 21.51 | — |
| 2026-03-24 | 21.22 | 21.63 | 21.03 | 21.32 | — |
| 2026-03-23 | 21.77 | 21.77 | 21.08 | 21.21 | — |
| 2026-03-20 | 21.73 | 21.85 | 21.51 | 21.57 | — |
| 2026-03-19 | 22.08 | 22.33 | 21.72 | 21.76 | — |
| 2026-03-18 | 22.6 | 23.12 | 22 | 22.08 | — |
| 2026-03-17 | 22.85 | 23.05 | 22.75 | 22.89 | — |
| 2026-03-16 | 22.67 | 22.96 | 22.48 | 22.71 | — |
| 2026-03-13 | 22.5 | 22.71 | 22.28 | 22.58 | — |
| 2026-03-12 | 23.06 | 23.24 | 22.27 | 22.33 | — |
| 2026-03-11 | 23.6 | 23.75 | 22.98 | 23.14 | — |
| 2026-03-10 | 24.41 | 24.42 | 23.64 | 23.66 | — |
| 2026-03-09 | 24.39 | 24.68 | 24.18 | 24.44 | — |
| 2026-03-06 | 23.85 | 24.56 | 23.48 | 24.54 | — |
| 2026-03-05 | 24.04 | 24.5 | 23.9 | 24.23 | — |
| 2026-03-04 | 24.31 | 24.31 | 23.78 | 24.04 | — |
| 2026-03-03 | 24.34 | 24.55 | 24 | 24.22 | — |
| 2026-03-02 | 24.61 | 24.62 | 24.13 | 24.51 | — |
| 2026-02-27 | 24.63 | 25.01 | 24.54 | 24.61 | — |
| 2026-02-26 | 24.69 | 24.77 | 24.28 | 24.57 | — |
| 2026-02-25 | 24.74 | 24.83 | 24.09 | 24.56 | — |
| 2026-02-25 | 24.74 | 24.83 | 24.09 | 24.56 | — |
| 2026-02-25 | 24.74 | 24.83 | 24.09 | 24.56 | — |
| 2026-02-24 | 24.61 | 25.02 | 24.37 | 24.78 | — |
| 2026-02-23 | 24.3 | 24.68 | 24.21 | 24.54 | — |
| 2026-02-20 | 24.09 | 24.44 | 23.92 | 24.4 | — |
| 2026-02-19 | 23.96 | 24.25 | 23.78 | 23.99 | — |
| 2026-02-18 | 23.8 | 24.14 | 23.44 | 23.95 | — |
| 2026-02-17 | 24.74 | 24.88 | 23.44 | 23.78 | — |
| 2026-02-13 | 24.34 | 24.92 | 24.29 | 24.8 | — |
| 2026-02-12 | 24.47 | 24.76 | 24.18 | 24.32 | — |
| 2026-02-11 | 23.8 | 25.2 | 23.57 | 24.99 | — |
| 2026-02-10 | 24.58 | 25.17 | 24.38 | 24.9 | — |
| 2026-02-09 | 24.58 | 24.69 | 24.35 | 24.58 | — |
| 2026-02-06 | 24.4 | 24.75 | 24.4 | 24.64 | — |
| 2026-02-05 | 24.67 | 24.83 | 24.16 | 24.44 | — |
| 2026-02-04 | 23.95 | 24.73 | 23.89 | 24.48 | — |
| 2026-02-03 | 23.31 | 24.08 | 23.27 | 23.87 | — |
| 2026-02-02 | 23.74 | 23.79 | 23.26 | 23.5 | — |
| 2026-01-30 | 23.2 | 23.76 | 23.05 | 23.74 | — |
| 2026-01-29 | 23.25 | 23.47 | 22.98 | 23.14 | — |
| 2026-01-28 | 23.68 | 23.85 | 22.99 | 23.19 | — |
| 2026-01-27 | 23.53 | 23.91 | 23.46 | 23.7 | — |
| 2026-01-26 | 23.2 | 23.73 | 23.2 | 23.58 | — |
| 2026-01-23 | 22.68 | 23.24 | 22.67 | 23.2 | — |
| 2026-01-22 | 22.29 | 22.78 | 22.25 | 22.72 | — |
| 2026-01-21 | 22.23 | 22.8 | 21.99 | 22.4 | — |
| 2026-01-20 | 23.41 | 23.93 | 23.19 | 23.76 | — |