Hershey Co (HSY) stock
HSYNYSESugar & Confectionery ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 27, 2026Last filing: 10-Q on Oct 29, 2026Score 13/301% below fair value
$165.61+5.33 (+3.33%)
Close on Oct 30, 2026Market cap $33.28BP/E –Yield –
Price history
Hershey share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$165.61
+3.33% on the day
52-week range
$156.16 – $239.48
-30.8% from the high
Change over 52 weeks
-3.2%
From $171.16 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $156.71 | $175.75 | $156.16 | $165.61 | +5.08% | 35,654,042 |
| Sep 2026 | $177.16 | $179.26 | $157.44 | $157.61 | -10.56% | 31,130,278 |
| Aug 2026 | $177.06 | $190.46 | $173.59 | $176.21 | +0.66% | 24,541,171 |
| Jul 2026 | $175.22 | $188.37 | $168.75 | $175.05 | -0.23% | 42,513,699 |
| Jun 2026 | $192.30 | $193.00 | $167.77 | $175.45 | -9.58% | 48,608,466 |
| May 2026 | $186.59 | $200.00 | $180.18 | $194.03 | +4.46% | 38,496,560 |
| Apr 2026 | $203.39 | $211.09 | $181.45 | $185.74 | -10.65% | 41,756,406 |
| Mar 2026 | $235.43 | $239.48 | $205.54 | $207.89 | -12.02% | 38,325,977 |
| Feb 2026 | $197.34 | $236.78 | $193.70 | $236.28 | +21.32% | 48,355,742 |
| Jan 2026 | $181.98 | $201.86 | $178.65 | $194.75 | +7.02% | 36,753,014 |
| Dec 2025 | $187.73 | $191.15 | $175.57 | $181.98 | -3.24% | 31,595,428 |
| Nov 2025 | $168.22 | $189.49 | $161.43 | $188.08 | +10.88% | 35,072,991 |
| Oct 2025 | $187.09 | $197.12 | $163.09 | $169.63 | -9.31% | 38,588,557 |
| Sep 2025 | $183.98 | $195.35 | $182.79 | $187.05 | +1.80% | 28,897,317 |
| Aug 2025 | $187.89 | $192.67 | $173.97 | $183.75 | -1.28% | 29,564,943 |
| Jul 2025 | $165.95 | $199.00 | $160.07 | $186.13 | +12.16% | 42,718,922 |
| Jun 2025 | $159.78 | $174.20 | $157.77 | $165.95 | +3.27% | 34,540,132 |
| May 2025 | $166.31 | $171.45 | $150.04 | $160.69 | -3.89% | 43,042,963 |
| Apr 2025 | $171.69 | $172.20 | $157.06 | $167.19 | -2.25% | 32,315,441 |
| Mar 2025 | $173.00 | $193.39 | $163.80 | $171.03 | -0.97% | 36,093,193 |
| Feb 2025 | $148.00 | $181.92 | $140.13 | $172.71 | +15.72% | 45,554,791 |
| Jan 2025 | $171.20 | $171.28 | $147.60 | $149.25 | -11.87% | 38,117,358 |
| Dec 2024 | $176.13 | $208.03 | $166.69 | $169.35 | -3.85% | 63,311,571 |
| Nov 2024 | $177.86 | $184.90 | $168.16 | $176.13 | -0.82% | 39,907,584 |
| Oct 2024 | $191.84 | $195.01 | $176.78 | $177.58 | -7.40% | 27,843,968 |
| Sep 2024 | $192.60 | $205.77 | $189.01 | $191.78 | -0.66% | 23,013,326 |
| Aug 2024 | $192.41 | $203.23 | $189.31 | $193.06 | -2.24% | 30,554,058 |
| Jul 2024 | $184.49 | $198.28 | $181.67 | $197.48 | +7.43% | 35,819,142 |
| Jun 2024 | $197.59 | $200.60 | $181.34 | $183.83 | -7.08% | 30,673,659 |
| May 2024 | $192.33 | $211.92 | $191.19 | $197.83 | +2.02% | 40,772,806 |
| Apr 2024 | $196.58 | $201.22 | $180.44 | $193.92 | -0.30% | 37,216,110 |
| Mar 2024 | $187.86 | $204.19 | $181.16 | $194.50 | +3.50% | 52,134,000 |
| Feb 2024 | $192.78 | $209.68 | $184.50 | $187.92 | -2.90% | 40,160,731 |
| Jan 2024 | $185.53 | $197.59 | $185.45 | $193.54 | +3.81% | 34,207,899 |
| Dec 2023 | $188.21 | $192.49 | $178.82 | $186.44 | -0.79% | 28,454,644 |
| Nov 2023 | $188.01 | $199.91 | $184.19 | $187.92 | +0.30% | 28,655,438 |
| Oct 2023 | $199.53 | $201.15 | $183.74 | $187.35 | -6.36% | 36,050,037 |
| Sep 2023 | $214.75 | $215.20 | $199.30 | $200.08 | -6.88% | 27,113,368 |
| Aug 2023 | $232.03 | $235.80 | $213.71 | $214.86 | -7.11% | 27,015,433 |
| Jul 2023 | $248.76 | $251.73 | $230.49 | $231.31 | -7.36% | 26,866,247 |
| Jun 2023 | $260.38 | $263.29 | $246.67 | $249.70 | -3.85% | 24,926,600 |
| May 2023 | $274.12 | $276.88 | $255.01 | $259.70 | -4.89% | 23,527,321 |
| Apr 2023 | $254.00 | $273.42 | $252.80 | $273.06 | +7.33% | 17,486,693 |
| Mar 2023 | $236.32 | $255.05 | $234.01 | $254.41 | +6.75% | 23,406,910 |
| Feb 2023 | $222.33 | $244.38 | $222.33 | $238.32 | +6.11% | 22,816,435 |
| Jan 2023 | $230.44 | $230.82 | $213.05 | $224.60 | -3.01% | 20,541,548 |
| Dec 2022 | $235.60 | $242.64 | $229.83 | $231.57 | -1.53% | 16,061,011 |
| Nov 2022 | $238.38 | $240.51 | $211.49 | $235.17 | -1.51% | 24,848,533 |
| Oct 2022 | $222.07 | $241.45 | $219.17 | $238.77 | +8.30% | 18,117,140 |
| Sep 2022 | $223.96 | $229.73 | $217.68 | $220.47 | -1.87% | 18,139,056 |
| Aug 2022 | $227.54 | $234.56 | $222.95 | $224.67 | -1.44% | 16,818,448 |
| Jul 2022 | $215.39 | $231.56 | $214.09 | $227.96 | +5.95% | 18,166,792 |
| Jun 2022 | $212.00 | $222.65 | $201.63 | $215.16 | +1.63% | 23,784,755 |
| May 2022 | $226.73 | $229.64 | $201.42 | $211.71 | -6.23% | 27,789,078 |
| Apr 2022 | $216.83 | $231.60 | $214.11 | $225.77 | +4.22% | 21,287,018 |
| Mar 2022 | $202.20 | $218.49 | $201.78 | $216.63 | +7.10% | 23,457,290 |
| Feb 2022 | $197.30 | $207.82 | $193.09 | $202.26 | +2.63% | 21,755,211 |
| Jan 2022 | $192.88 | $202.89 | $190.93 | $197.07 | +1.86% | 20,312,907 |
| Dec 2021 | $178.81 | $194.01 | $175.08 | $193.47 | +9.00% | 16,121,881 |
| Nov 2021 | $175.40 | $183.73 | $172.72 | $177.49 | +1.22% | 18,566,562 |
| Oct 2021 | $170.01 | $182.69 | $168.72 | $175.35 | +3.60% | 21,364,225 |
| Sep 2021 | $178.25 | $179.17 | $167.80 | $169.25 | -4.76% | 14,266,133 |
| Aug 2021 | $179.55 | $182.71 | $174.47 | $177.70 | -0.66% | 13,964,037 |
| Jul 2021 | $174.21 | $182.24 | $173.00 | $178.88 | +2.70% | 17,321,638 |
| Jun 2021 | $173.66 | $175.86 | $169.49 | $174.18 | +0.65% | 18,222,376 |
| May 2021 | $164.70 | $175.23 | $164.27 | $173.05 | +5.33% | 20,259,403 |
| Apr 2021 | $158.19 | $165.50 | $156.28 | $164.30 | +3.88% | 20,637,212 |
| Mar 2021 | $146.18 | $161.71 | $143.58 | $158.16 | +8.59% | 22,339,067 |
| Feb 2021 | $145.65 | $153.86 | $144.62 | $145.65 | +0.14% | 20,873,377 |
| Jan 2021 | $153.01 | $153.93 | $145.32 | $145.44 | -4.52% | 16,757,678 |
| Dec 2020 | $149.00 | $152.97 | $146.85 | $152.33 | +3.00% | 17,043,344 |
| Nov 2020 | $139.66 | $155.49 | $139.18 | $147.89 | +7.59% | 19,785,164 |
| Oct 2020 | $143.49 | $151.65 | $135.83 | $137.46 | -4.10% | 13,707,814 |
| Sep 2020 | $148.64 | $152.18 | $134.00 | $143.34 | -3.57% | 17,081,042 |
| Aug 2020 | $145.33 | $150.67 | $141.73 | $148.64 | +2.22% | 16,519,175 |
| Jul 2020 | $129.77 | $147.61 | $125.89 | $145.41 | +12.18% | 28,213,386 |
| Jun 2020 | $135.87 | $137.95 | $125.50 | $129.62 | -4.47% | 28,575,801 |
| May 2020 | $131.44 | $136.94 | $127.04 | $135.68 | +2.45% | 27,418,163 |
| Apr 2020 | $128.39 | $147.77 | $127.75 | $132.43 | -0.05% | 29,342,153 |
| Mar 2020 | $144.32 | $161.04 | $109.88 | $132.50 | -7.98% | 37,468,798 |
| Feb 2020 | $155.77 | $161.83 | $141.01 | $143.99 | -7.21% | 18,417,240 |
| Jan 2020 | $147.23 | $159.83 | $143.54 | $155.17 | +5.57% | 18,198,922 |
| Dec 2019 | $147.67 | $150.75 | $144.54 | $146.98 | -0.80% | 15,070,050 |
| Nov 2019 | $147.26 | $149.92 | $139.10 | $148.16 | +0.88% | 18,375,864 |
| Oct 2019 | $154.79 | $158.45 | $140.49 | $146.87 | -5.24% | 23,103,391 |
| Sep 2019 | $158.48 | $162.20 | $147.00 | $154.99 | -2.20% | 26,505,821 |
| Aug 2019 | $152.40 | $161.41 | $148.57 | $158.48 | +4.44% | 23,501,088 |
| Jul 2019 | $134.69 | $153.90 | $133.51 | $151.74 | +13.21% | 27,340,607 |
| Jun 2019 | $131.93 | $139.34 | $131.17 | $134.03 | +1.57% | 27,707,316 |
| May 2019 | $125.00 | $132.00 | $121.07 | $131.96 | +5.69% | 33,484,105 |
| Apr 2019 | $114.77 | $126.12 | $113.05 | $124.85 | +8.73% | 22,389,653 |
| Mar 2019 | $111.12 | $114.94 | $108.95 | $114.83 | +3.75% | 21,048,251 |
| Feb 2019 | $106.05 | $111.52 | $104.19 | $110.68 | +4.32% | 23,529,600 |
| Jan 2019 | $106.18 | $108.91 | $100.80 | $106.10 | -1.01% | 26,446,040 |
| Dec 2018 | $108.52 | $110.30 | $102.11 | $107.18 | -1.03% | 24,398,885 |
| Nov 2018 | $107.24 | $110.09 | $105.07 | $108.30 | +1.07% | 27,135,414 |
| Oct 2018 | $102.25 | $109.52 | $99.15 | $107.15 | +5.05% | 27,828,606 |
| Sep 2018 | $100.71 | $106.76 | $100.41 | $102.00 | +1.47% | 20,177,295 |
| Aug 2018 | $98.32 | $102.77 | $95.81 | $100.52 | +2.35% | 23,404,324 |
| Jul 2018 | $92.90 | $101.69 | $90.52 | $98.21 | +5.53% | 25,364,147 |
| Jun 2018 | $90.12 | $95.01 | $89.29 | $93.06 | +3.35% | 27,857,300 |
| May 2018 | $92.00 | $94.29 | $89.10 | $90.04 | -2.07% | 29,675,244 |
| Apr 2018 | $98.54 | $101.07 | $91.40 | $91.94 | -7.09% | 27,858,164 |
| Mar 2018 | $98.20 | $103.00 | $95.92 | $98.96 | +0.71% | 23,174,996 |
| Feb 2018 | $105.45 | $106.25 | $95.21 | $98.26 | -10.94% | 30,467,364 |
| Jan 2018 | $113.48 | $114.63 | $107.25 | $110.33 | -2.80% | 19,496,625 |
| Dec 2017 | $111.04 | $115.82 | $108.98 | $113.51 | +2.33% | 15,994,488 |
| Nov 2017 | $106.57 | $111.89 | $104.09 | $110.93 | +4.47% | 19,986,946 |
| Oct 2017 | $109.20 | $110.99 | $102.52 | $106.18 | -2.74% | 21,977,687 |
| Sep 2017 | $105.38 | $110.69 | $104.20 | $109.17 | +4.05% | 21,433,211 |
| Aug 2017 | $105.51 | $109.34 | $103.88 | $104.92 | -0.37% | 23,617,549 |
| Jul 2017 | $107.05 | $108.10 | $103.77 | $105.31 | -1.92% | 20,297,395 |
| Jun 2017 | $115.59 | $116.02 | $106.05 | $107.37 | -6.85% | 23,245,501 |
| May 2017 | $108.00 | $116.49 | $106.00 | $115.27 | +6.53% | 24,129,210 |
| Apr 2017 | $108.93 | $110.00 | $106.51 | $108.20 | -0.96% | 17,330,535 |
| Mar 2017 | $108.60 | $109.90 | $107.12 | $109.25 | +0.83% | 22,701,399 |
| Feb 2017 | $105.29 | $109.58 | $101.61 | $108.35 | +2.73% | 23,836,404 |
| Jan 2017 | $103.84 | $107.25 | $103.01 | $105.47 | +1.97% | 18,359,638 |
| Dec 2016 | $96.50 | $105.27 | $95.68 | $103.43 | +7.03% | 18,764,688 |
| Nov 2016 | $102.60 | $102.95 | $96.26 | $96.64 | -5.68% | 27,960,692 |
| Oct 2016 | $95.30 | $103.36 | $94.03 | $102.46 | +7.18% | 26,675,627 |
| Sep 2016 | $100.06 | $100.45 | $94.45 | $95.60 | -4.29% | 29,140,800 |
| Aug 2016 | $109.16 | $114.16 | $98.75 | $99.89 | -9.81% | 34,302,000 |
| Jul 2016 | $112.10 | $114.59 | $107.83 | $110.76 | -2.41% | 37,796,800 |
| Jun 2016 | $93.02 | $117.79 | $92.00 | $113.49 | +22.23% | 49,850,400 |
| May 2016 | $93.08 | $94.54 | $89.17 | $92.85 | -0.28% | 24,795,000 |
| Apr 2016 | $91.89 | $94.93 | $87.92 | $93.11 | +1.11% | 29,304,200 |
| Mar 2016 | $91.71 | $93.79 | $89.25 | $92.09 | +1.32% | 21,626,000 |
| Feb 2016 | $88.19 | $92.47 | $87.38 | $90.89 | +3.16% | 27,417,100 |
| Jan 2016 | $88.16 | $88.88 | $82.42 | $88.11 | -1.30% | 31,690,700 |
| Dec 2015 | $86.35 | $92.00 | $84.00 | $89.27 | +3.43% | 26,153,500 |
| Nov 2015 | $88.87 | $89.20 | $83.04 | $86.31 | -2.68% | 27,917,900 |
| Oct 2015 | $92.28 | $97.40 | $87.06 | $88.69 | -3.47% | 27,574,100 |
| Sep 2015 | $88.24 | $94.42 | $86.67 | $91.88 | +2.64% | 22,186,900 |
| Aug 2015 | $92.88 | $93.70 | $82.41 | $89.52 | -3.63% | 28,942,200 |
| Jul 2015 | $89.21 | $93.34 | $88.25 | $92.89 | +4.57% | 18,834,800 |
| Jun 2015 | $92.92 | $93.23 | $87.79 | $88.83 | -4.34% | 29,230,400 |
| May 2015 | $92.31 | $96.40 | $92.31 | $92.86 | +1.02% | 20,979,100 |
| Apr 2015 | $100.14 | $102.56 | $91.13 | $91.92 | -8.91% | 29,840,300 |
| Mar 2015 | $103.78 | $104.20 | $98.27 | $100.91 | -2.77% | 21,117,800 |
| Feb 2015 | $102.00 | $107.57 | $101.56 | $103.78 | +1.54% | 23,033,600 |
| Jan 2015 | $104.33 | $111.35 | $98.73 | $102.21 | -1.65% | 31,637,000 |
| Dec 2014 | $100.24 | $107.00 | $97.70 | $103.93 | +3.64% | 21,040,600 |
| Nov 2014 | $96.00 | $100.45 | $94.95 | $100.28 | +4.56% | 19,332,200 |
| Oct 2014 | $95.07 | $96.00 | $89.67 | $95.91 | +0.50% | 25,586,900 |
| Sep 2014 | $91.41 | $95.65 | $89.63 | $95.43 | +4.39% | 23,531,000 |
| Aug 2014 | $88.40 | $92.72 | $87.88 | $91.42 | +3.71% | 23,244,700 |
| Jul 2014 | $97.74 | $97.74 | $88.10 | $88.15 | -9.47% | 29,009,200 |
| Jun 2014 | $97.33 | $100.16 | $95.93 | $97.37 | +0.03% | 18,775,400 |
| May 2014 | $96.03 | $98.29 | $95.34 | $97.34 | +1.14% | 21,888,500 |
| Apr 2014 | $103.75 | $104.68 | $95.11 | $96.24 | -7.82% | 27,125,200 |
| Mar 2014 | $105.31 | $107.54 | $102.51 | $104.40 | -1.34% | 19,169,300 |
| Feb 2014 | $98.97 | $108.69 | $97.66 | $105.82 | +6.46% | 27,067,600 |
| Jan 2014 | $97.18 | $99.98 | $95.18 | $99.40 | +2.23% | 20,000,600 |
| Dec 2013 | $96.74 | $97.85 | $92.92 | $97.23 | +0.35% | 12,065,983 |
| Nov 2013 | $99.35 | $99.99 | $94.51 | $96.89 | -2.37% | 13,291,100 |
| Oct 2013 | $92.27 | $101.37 | $90.55 | $99.24 | +7.29% | 15,962,900 |
| Sep 2013 | $92.78 | $94.32 | $89.28 | $92.50 | +0.60% | 13,591,400 |
| Aug 2013 | $95.48 | $98.00 | $90.24 | $91.95 | -3.08% | 16,449,400 |
| Jul 2013 | $89.42 | $95.42 | $88.75 | $94.87 | +6.26% | 18,751,900 |
| Jun 2013 | $89.01 | $90.12 | $85.14 | $89.28 | +0.19% | 24,255,500 |
| May 2013 | $88.92 | $91.30 | $87.32 | $89.11 | -0.06% | 25,154,700 |
| Apr 2013 | $87.35 | $91.99 | $84.84 | $89.16 | +1.86% | 26,464,900 |
| Mar 2013 | $83.00 | $87.62 | $82.57 | $87.53 | +5.03% | 18,791,200 |
| Feb 2013 | $80.00 | $83.67 | $78.45 | $83.34 | +4.90% | 23,439,000 |
| Jan 2013 | $72.86 | $79.96 | $72.54 | $79.45 | +10.01% | 22,579,200 |
| Dec 2012 | $73.28 | $74.71 | $70.95 | $72.22 | -1.43% | 15,475,800 |
| Nov 2012 | $68.88 | $73.29 | $68.23 | $73.27 | +6.42% | 18,910,400 |
| Oct 2012 | $71.03 | $72.00 | $68.09 | $68.85 | -2.88% | 17,534,500 |
| Sep 2012 | $71.97 | $73.42 | $69.85 | $70.89 | -1.29% | 15,129,600 |
| Aug 2012 | $72.00 | $73.16 | $70.72 | $71.82 | +0.11% | 20,263,800 |
| Jul 2012 | $71.97 | $72.97 | $70.06 | $71.74 | -0.40% | 19,194,900 |
| Jun 2012 | $66.11 | $72.03 | $65.43 | $72.03 | +7.73% | 28,825,500 |
| May 2012 | $67.00 | $69.46 | $66.51 | $66.86 | -0.22% | 29,965,300 |
| Apr 2012 | $61.33 | $67.13 | $59.51 | $67.01 | +9.26% | 31,096,200 |
| Mar 2012 | $60.77 | $61.60 | $59.43 | $61.33 | +1.04% | 21,086,800 |
| Feb 2012 | $61.00 | $61.92 | $59.32 | $60.70 | -0.62% | 32,466,200 |
| Jan 2012 | $62.10 | $62.38 | $60.52 | $61.08 | -1.13% | 18,827,500 |
| Dec 2011 | $57.68 | $62.26 | $57.50 | $61.78 | +7.11% | 21,230,100 |
| Nov 2011 | $56.39 | $58.88 | $55.32 | $57.68 | +0.79% | 29,606,300 |
| Oct 2011 | $59.03 | $60.90 | $56.40 | $57.23 | -3.39% | 28,792,800 |
| Sep 2011 | $58.79 | $60.96 | $55.78 | $59.24 | +1.01% | 26,028,700 |
| Aug 2011 | $56.84 | $58.91 | $53.83 | $58.65 | +3.92% | 41,339,000 |
| Jul 2011 | $57.02 | $59.45 | $56.03 | $56.44 | -0.72% | 24,764,200 |
| Jun 2011 | $55.75 | $57.26 | $53.80 | $56.85 | +2.01% | 23,868,500 |
| May 2011 | $57.71 | $57.98 | $53.77 | $55.73 | -3.43% | 29,677,800 |
| Apr 2011 | $54.46 | $58.20 | $54.14 | $57.71 | +6.18% | 24,047,900 |
| Mar 2011 | $52.44 | $55.05 | $52.12 | $54.35 | +3.88% | 29,770,700 |
| Feb 2011 | $46.79 | $52.53 | $46.79 | $52.32 | +12.06% | 31,242,100 |
| Jan 2011 | $47.32 | $50.01 | $46.24 | $46.69 | -0.98% | 23,255,700 |
| Dec 2010 | $47.19 | $48.56 | $45.67 | $47.15 | +0.75% | 22,581,100 |
| Nov 2010 | $49.67 | $49.70 | $45.94 | $46.80 | -5.44% | 24,080,300 |
| Oct 2010 | $47.86 | $51.75 | $47.35 | $49.49 | +3.99% | 28,979,000 |
| Sep 2010 | $46.84 | $48.25 | $45.31 | $47.59 | +2.41% | 32,202,800 |
| Aug 2010 | $47.35 | $47.96 | $45.54 | $46.47 | -1.13% | 32,531,000 |
| Jul 2010 | $47.68 | $51.67 | $45.53 | $47.00 | -1.94% | 44,062,000 |
| Jun 2010 | $46.55 | $52.10 | $46.24 | $47.93 | +2.41% | 49,898,200 |
| May 2010 | $47.29 | $48.34 | $44.75 | $46.80 | -0.45% | 37,803,300 |
| Apr 2010 | $43.00 | $48.75 | $42.79 | $47.01 | +9.81% | 36,155,600 |
| Mar 2010 | $39.91 | $43.58 | $39.79 | $42.81 | +7.67% | 38,284,900 |
| Feb 2010 | $36.59 | $40.10 | $36.06 | $39.76 | +9.14% | 37,764,300 |
| Jan 2010 | $36.01 | $38.05 | $35.76 | $36.43 | +1.79% | 42,196,700 |
| Dec 2009 | $35.56 | $36.75 | $35.05 | $35.79 | +1.19% | 20,892,200 |
| Nov 2009 | $37.84 | $38.81 | $35.22 | $35.37 | -6.40% | 34,841,400 |
| Oct 2009 | $38.65 | $41.62 | $37.41 | $37.79 | -2.75% | 39,387,700 |
| Sep 2009 | $39.08 | $41.68 | $38.12 | $38.86 | -0.94% | 37,266,800 |
| Aug 2009 | $40.11 | $40.25 | $38.18 | $39.23 | -1.80% | 19,789,800 |
| Jul 2009 | $36.21 | $42.25 | $35.78 | $39.95 | +10.97% | 28,041,300 |
| Jun 2009 | $35.50 | $36.26 | $33.70 | $36.00 | +2.21% | 25,666,500 |
| May 2009 | $36.23 | $36.49 | $34.40 | $35.22 | -2.55% | 25,016,100 |
| Apr 2009 | $34.46 | $37.83 | $34.20 | $36.14 | +4.00% | 33,153,500 |
| Mar 2009 | $33.25 | $36.27 | $30.27 | $34.75 | +3.15% | 46,435,000 |
| Feb 2009 | $37.00 | $37.60 | $33.00 | $33.69 | -9.63% | 39,551,800 |
| Jan 2009 | $35.11 | $38.23 | $33.30 | $37.28 | +7.31% | 29,885,900 |
| Dec 2008 | $35.19 | $36.97 | $33.25 | $34.74 | -3.50% | 25,028,500 |
| Nov 2008 | $37.08 | $38.75 | $32.10 | $36.00 | -3.33% | 24,757,700 |
| Oct 2008 | $39.41 | $40.55 | $32.97 | $37.24 | -5.82% | 48,100,400 |
| Sep 2008 | $36.47 | $44.32 | $36.36 | $39.54 | +9.56% | 52,122,300 |
| Aug 2008 | $36.90 | $41.88 | $35.90 | $36.09 | -1.85% | 40,380,700 |
| Jul 2008 | $32.80 | $37.22 | $32.31 | $36.77 | +12.17% | 29,174,500 |
| Jun 2008 | $39.01 | $39.05 | $32.47 | $32.78 | -16.36% | 38,802,200 |
| May 2008 | $37.40 | $40.75 | $36.18 | $39.19 | +4.84% | 39,348,100 |
| Apr 2008 | $37.95 | $39.47 | $34.25 | $37.38 | -0.77% | 37,680,700 |
| Mar 2008 | $37.05 | $38.74 | $34.76 | $37.67 | +1.59% | 33,297,000 |
| Feb 2008 | $36.15 | $38.04 | $34.18 | $37.08 | +2.52% | 40,247,900 |
| Jan 2008 | $39.45 | $39.45 | $33.54 | $36.17 | -8.20% | 49,675,200 |
| Dec 2007 | $39.72 | $40.88 | $38.21 | $39.40 | -1.28% | 36,320,300 |
| Nov 2007 | $42.88 | $42.99 | $38.30 | $39.91 | -7.42% | 37,493,400 |
| Oct 2007 | $46.50 | $47.41 | $41.22 | $43.11 | -7.11% | 46,028,500 |
| Sep 2007 | $46.31 | $46.82 | $45.00 | $46.41 | -0.19% | 14,714,300 |
| Aug 2007 | $45.71 | $48.77 | $44.03 | $46.50 | +0.87% | 40,040,700 |
| Jul 2007 | $50.85 | $51.29 | $45.37 | $46.10 | -8.93% | 43,193,300 |
| Jun 2007 | $52.79 | $53.15 | $49.81 | $50.62 | -3.97% | 23,834,800 |
| May 2007 | $54.95 | $55.90 | $51.55 | $52.71 | -4.09% | 24,925,400 |
| Apr 2007 | $55.00 | $56.75 | $53.44 | $54.96 | +0.55% | 26,379,700 |
| Mar 2007 | $52.26 | $56.37 | $52.25 | $54.66 | +3.33% | 28,189,600 |
| Feb 2007 | $51.25 | $54.17 | $50.56 | $52.90 | +3.64% | 23,405,300 |
| Jan 2007 | $49.80 | $52.67 | $49.70 | $51.04 | +2.49% | 27,400,000 |
| Dec 2006 | $51.35 | $52.09 | $49.17 | $49.80 | -5.98% | 31,320,900 |
| Nov 2006 | $52.81 | $53.46 | $51.88 | $52.97 | +0.11% | 20,816,700 |
| Oct 2006 | $53.40 | $53.60 | $48.96 | $52.91 | -1.01% | 33,001,100 |
| Sep 2006 | $54.20 | $54.42 | $50.48 | $53.45 | -0.95% | 22,482,100 |
| Aug 2006 | $54.70 | $55.21 | $51.88 | $53.96 | -1.84% | 21,301,700 |
| Jul 2006 | $55.11 | $57.30 | $54.85 | $54.97 | -0.18% | 17,116,900 |
| Jun 2006 | $56.95 | $57.65 | $53.33 | $55.07 | -3.23% | 19,272,700 |
| May 2006 | $53.34 | $57.17 | $52.70 | $56.91 | +6.69% | 25,192,300 |
| Apr 2006 | $52.25 | $53.70 | $48.20 | $53.34 | +2.13% | 31,406,900 |
| Mar 2006 | $51.34 | $54.81 | $50.79 | $52.23 | +2.11% | 25,657,900 |
| Feb 2006 | $51.02 | $54.00 | $50.62 | $51.15 | -0.10% | 20,803,300 |
| Jan 2006 | $55.27 | $55.44 | $51.02 | $51.20 | -7.33% | 23,581,100 |
| Dec 2005 | $54.75 | $59.05 | $54.55 | $55.25 | +1.90% | 21,832,100 |
| Nov 2005 | $56.30 | $57.31 | $52.49 | $54.22 | -4.59% | 18,393,900 |
| Oct 2005 | $56.31 | $60.23 | $55.30 | $56.83 | +0.92% | 19,108,000 |
| Sep 2005 | $59.16 | $59.39 | $54.85 | $56.31 | -4.70% | 20,878,100 |
| Aug 2005 | $63.74 | $64.06 | $57.37 | $59.09 | -7.48% | 18,144,600 |
| Jul 2005 | $62.50 | $64.80 | $60.10 | $63.87 | +2.85% | 15,877,000 |
| Jun 2005 | $64.10 | $65.23 | $61.41 | $62.10 | -3.29% | 13,996,100 |
| May 2005 | $63.70 | $67.37 | $63.25 | $64.21 | +0.49% | 15,456,600 |
| Apr 2005 | $60.70 | $64.95 | $59.40 | $63.90 | +5.69% | 18,145,200 |
| Mar 2005 | $63.00 | $64.72 | $59.09 | $60.46 | -4.03% | 23,193,800 |
| Feb 2005 | $58.45 | $63.22 | $58.30 | $63.00 | +7.71% | 18,928,500 |
| Jan 2005 | $55.29 | $58.50 | $53.15 | $58.49 | +5.31% | 14,787,400 |
| Dec 2004 | $52.30 | $56.75 | $52.04 | $55.54 | +7.22% | 13,917,800 |
| Nov 2004 | $50.69 | $52.73 | $50.26 | $51.80 | +2.19% | 11,054,100 |
| Oct 2004 | $46.90 | $50.75 | $45.98 | $50.69 | +8.52% | 11,582,600 |
| Sep 2004 | $48.29 | $49.94 | $45.81 | $46.71 | -3.25% | 16,791,700 |
| Aug 2004 | $48.10 | $48.69 | $46.36 | $48.28 | -0.33% | 13,211,100 |
| Jul 2004 | $46.32 | $48.44 | $45.03 | $48.44 | +4.69% | 15,300,400 |
| Jun 2004 | $44.30 | $46.50 | $44.05 | $46.27 | +4.29% | 15,515,200 |
| May 2004 | $44.43 | $45.19 | $43.52 | $44.37 | -0.18% | 20,256,400 |
| Apr 2004 | $41.50 | $45.14 | $40.55 | $44.45 | +7.29% | 18,834,600 |
| Mar 2004 | $41.78 | $43.90 | $40.70 | $41.43 | -0.06% | 19,773,200 |
| Feb 2004 | $37.76 | $42.00 | $37.66 | $41.45 | +9.79% | 21,439,200 |
| Jan 2004 | $38.50 | $38.64 | $37.28 | $37.76 | -1.92% | 15,286,800 |
| Dec 2003 | $38.70 | $39.33 | $37.95 | $38.50 | -0.91% | 12,283,800 |
| Nov 2003 | $38.55 | $39.08 | $38.20 | $38.85 | +0.78% | 10,138,800 |
| Oct 2003 | $36.34 | $38.65 | $36.34 | $38.55 | +6.08% | 16,639,600 |
| Sep 2003 | $34.96 | $36.98 | $34.95 | $36.34 | +3.98% | 18,310,000 |
| Aug 2003 | $36.39 | $36.87 | $34.80 | $34.95 | -4.00% | 15,266,800 |
| Jul 2003 | $34.78 | $37.10 | $34.47 | $36.41 | +4.52% | 19,419,600 |
| Jun 2003 | $35.70 | $36.41 | $34.45 | $34.83 | -2.03% | 18,935,800 |
| May 2003 | $32.58 | $35.60 | $32.25 | $35.55 | +8.97% | 21,616,200 |
| Apr 2003 | $31.40 | $32.91 | $31.23 | $32.63 | +4.13% | 18,287,400 |
| Mar 2003 | $32.43 | $33.11 | $30.35 | $31.33 | -3.02% | 21,879,600 |
| Feb 2003 | $32.38 | $32.78 | $31.72 | $32.31 | +0.17% | 19,967,000 |
| Jan 2003 | $33.81 | $34.50 | $31.98 | $32.25 | -4.36% | 19,055,600 |
| Dec 2002 | $32.25 | $34.00 | $31.50 | $33.72 | +4.74% | 27,983,200 |
| Nov 2002 | $32.50 | $32.96 | $31.55 | $32.20 | -1.05% | 19,947,600 |
| Oct 2002 | $31.03 | $32.93 | $30.61 | $32.54 | +4.87% | 35,588,200 |
| Sep 2002 | $37.55 | $37.85 | $30.70 | $31.03 | -18.09% | 74,868,200 |
| Aug 2002 | $38.38 | $38.76 | $35.50 | $37.88 | -3.45% | 64,252,800 |
| Jul 2002 | $31.35 | $39.75 | $28.23 | $39.23 | +25.54% | 61,744,600 |
| Jun 2002 | $33.37 | $33.53 | $31.07 | $31.25 | -6.34% | 19,028,600 |
| May 2002 | $33.80 | $34.68 | $32.86 | $33.37 | -1.87% | 14,512,200 |
| Apr 2002 | $34.28 | $36.07 | $33.40 | $34.00 | -0.79% | 25,573,800 |
| Mar 2002 | $35.23 | $35.55 | $33.43 | $34.27 | -2.99% | 30,203,000 |
| Feb 2002 | $35.09 | $36.25 | $34.51 | $35.33 | +0.40% | 22,843,200 |
| Jan 2002 | $33.73 | $35.43 | $32.96 | $35.19 | +3.94% | 25,910,600 |
| Dec 2001 | $32.68 | $34.31 | $32.26 | $33.85 | +3.42% | 15,681,200 |
| Nov 2001 | $31.93 | $33.97 | $31.86 | $32.73 | +2.71% | 14,898,600 |
| Oct 2001 | $32.69 | $32.75 | $30.20 | $31.87 | -2.51% | 28,020,000 |
| Sep 2001 | $32.13 | $33.23 | $29.90 | $32.69 | +1.38% | 20,708,400 |
| Aug 2001 | $30.13 | $32.98 | $29.35 | $32.24 | +6.83% | 17,360,400 |
| Jul 2001 | $30.70 | $32.86 | $29.53 | $30.18 | -2.19% | 15,829,400 |
| Jun 2001 | $30.45 | $30.98 | $29.64 | $30.86 | +1.76% | 15,673,800 |
| May 2001 | $30.30 | $31.08 | $29.28 | $30.32 | +0.38% | 25,605,400 |
| Apr 2001 | $34.66 | $34.79 | $30.03 | $30.21 | -12.85% | 30,666,000 |
| Mar 2001 | $32.05 | $35.08 | $31.00 | $34.66 | +8.16% | 27,230,200 |
| Feb 2001 | $29.78 | $32.75 | $29.35 | $32.05 | +7.71% | 18,835,400 |
| Jan 2001 | $32.09 | $33.06 | $27.56 | $29.75 | -7.57% | 22,952,400 |
| Dec 2000 | $31.88 | $33.22 | $28.81 | $32.19 | +1.78% | 24,600,200 |
| Nov 2000 | $27.28 | $32.56 | $26.81 | $31.63 | +16.46% | 29,755,400 |
| Oct 2000 | $26.84 | $27.50 | $24.22 | $27.16 | +0.35% | 23,231,400 |
| Sep 2000 | $21.50 | $27.34 | $20.78 | $27.06 | +26.79% | 22,898,000 |
| Aug 2000 | $23.03 | $23.91 | $21.13 | $21.34 | -7.70% | 16,550,000 |
| Jul 2000 | $24.38 | $24.47 | $21.25 | $23.13 | -4.64% | 18,436,800 |
| Jun 2000 | $26.13 | $27.09 | $23.59 | $24.25 | -6.51% | 18,926,400 |
| May 2000 | $22.69 | $27.91 | $22.50 | $25.94 | +14.01% | 17,981,400 |
| Apr 2000 | $24.25 | $25.22 | $22.50 | $22.75 | -6.67% | 19,653,800 |
| Mar 2000 | $21.97 | $25.34 | $19.59 | $24.38 | +10.95% | 30,930,800 |
| Feb 2000 | $21.13 | $23.69 | $20.13 | $21.97 | +3.38% | 26,855,600 |
| Jan 2000 | $23.50 | $23.75 | $18.88 | $21.25 | -10.41% | 27,437,600 |
| Dec 1999 | $24.50 | $27.09 | $22.88 | $23.72 | -3.43% | 25,152,000 |
| Nov 1999 | $25.25 | $26.66 | $24.25 | $24.56 | -2.72% | 14,752,400 |
| Oct 1999 | $24.25 | $25.94 | $23.75 | $25.25 | +3.72% | 17,216,200 |
| Sep 1999 | $26.75 | $26.81 | $24.25 | $24.34 | -9.10% | 23,654,800 |
| Aug 1999 | $28.88 | $29.75 | $26.50 | $26.78 | -7.65% | 13,136,200 |
| Jul 1999 | $29.41 | $30.72 | $28.53 | $29.00 | -2.32% | 11,358,800 |
| Jun 1999 | $27.03 | $29.75 | $26.66 | $29.69 | +9.45% | 14,039,200 |
| May 1999 | $26.25 | $29.03 | $25.81 | $27.13 | +3.09% | 15,654,800 |
| Apr 1999 | $28.13 | $28.13 | $24.41 | $26.31 | -6.13% | 28,971,200 |
| Mar 1999 | $31.00 | $31.25 | $27.28 | $28.03 | -9.94% | 25,759,800 |
| Feb 1999 | $28.50 | $32.44 | $27.06 | $31.13 | +10.67% | 46,747,800 |
| Jan 1999 | $31.00 | $32.06 | $28.13 | $28.13 | -9.55% | 20,671,000 |
| Dec 1998 | $33.75 | $34.00 | $30.38 | $31.09 | -7.53% | 12,161,200 |
| Nov 1998 | $34.13 | $35.13 | $32.50 | $33.63 | -0.83% | 13,093,200 |
| Oct 1998 | $34.09 | $37.91 | $32.16 | $33.91 | -0.91% | 22,188,600 |
| Sep 1998 | $35.00 | $35.19 | $31.63 | $34.22 | -2.23% | 15,628,600 |
| Aug 1998 | $31.56 | $35.38 | $30.25 | $35.00 | +10.89% | 15,153,200 |
| Jul 1998 | $34.75 | $36.16 | $31.06 | $31.56 | -8.51% | 28,790,200 |
| Jun 1998 | $34.75 | $36.69 | $34.13 | $34.50 | -0.18% | 7,808,400 |
| May 1998 | $36.75 | $36.81 | $34.31 | $34.56 | -5.63% | 6,300,400 |
| Apr 1998 | $35.81 | $38.19 | $33.59 | $36.63 | +2.27% | 11,997,200 |
| Mar 1998 | $33.22 | $36.69 | $32.84 | $35.81 | +7.40% | 8,008,400 |
| Feb 1998 | $31.97 | $33.81 | $31.09 | $33.34 | +4.71% | 7,090,200 |
| Jan 1998 | $30.84 | $33.09 | $29.84 | $31.84 | +2.83% | 9,690,000 |
| Dec 1997 | $30.81 | $31.94 | $29.59 | $30.97 | +0.92% | 7,882,600 |
| Nov 1997 | $27.63 | $31.25 | $27.03 | $30.69 | +11.09% | 12,538,400 |
| Oct 1997 | $28.31 | $28.63 | $25.31 | $27.63 | -2.21% | 10,648,000 |
| Sep 1997 | $26.88 | $29.97 | $26.31 | $28.25 | +5.85% | 10,138,200 |
| Aug 1997 | $27.53 | $29.25 | $25.94 | $26.69 | -3.39% | 16,304,800 |
| Jul 1997 | $27.91 | $29.47 | $26.50 | $27.63 | -0.11% | 9,594,200 |
| Jun 1997 | $28.00 | $29.13 | $27.00 | $27.66 | -1.45% | 6,582,600 |
| May 1997 | $27.13 | $29.31 | $26.50 | $28.06 | +3.46% | 9,333,600 |
| Apr 1997 | $25.00 | $27.63 | $24.19 | $27.13 | +8.50% | 12,484,000 |
| Mar 1997 | $22.69 | $26.44 | $22.13 | $25.00 | +9.59% | 19,250,200 |
| Feb 1997 | $21.25 | $22.94 | $21.19 | $22.81 | +7.67% | 15,864,600 |
| Jan 1997 | $21.75 | $23.00 | $21.06 | $21.19 | -3.14% | 18,934,800 |
| Dec 1996 | $24.63 | $24.88 | $21.75 | $21.88 | -12.28% | 11,226,600 |
| Nov 1996 | $24.19 | $25.88 | $24.00 | $24.94 | +3.10% | 8,016,400 |
| Oct 1996 | $25.25 | $25.44 | $23.56 | $24.19 | -3.73% | 11,052,000 |
| Sep 1996 | $21.72 | $25.88 | $21.56 | $25.13 | +15.35% | 15,703,000 |
| Aug 1996 | $20.31 | $22.47 | $20.31 | $21.78 | +6.25% | 17,791,200 |
| Jul 1996 | $18.41 | $20.50 | $17.50 | $20.50 | +11.75% | 16,580,000 |
| Jun 1996 | $18.16 | $18.75 | $17.44 | $18.34 | +0.86% | 11,059,200 |
| May 1996 | $18.91 | $19.34 | $18.16 | $18.19 | -4.12% | 10,472,800 |
| Apr 1996 | $18.72 | $19.47 | $17.94 | $18.97 | +1.85% | 9,312,800 |
| Mar 1996 | $18.91 | $19.72 | $18.34 | $18.63 | -1.16% | 11,074,400 |
| Feb 1996 | $17.72 | $20.31 | $17.28 | $18.84 | +6.73% | 17,547,600 |
| Jan 1996 | $16.19 | $17.72 | $15.97 | $17.66 | +8.65% | 9,636,400 |
| Dec 1995 | $15.41 | $16.97 | $15.31 | $16.25 | +5.26% | 8,883,600 |
| Nov 1995 | $14.94 | $15.50 | $14.75 | $15.44 | +3.35% | 11,463,600 |
| Oct 1995 | $16.06 | $16.97 | $14.94 | $14.94 | -7.18% | 13,247,600 |
| Sep 1995 | $14.94 | $16.22 | $14.94 | $16.09 | +7.29% | 9,331,600 |
| Aug 1995 | $14.38 | $15.19 | $14.13 | $15.00 | +4.12% | 8,826,800 |
| Jul 1995 | $13.75 | $14.47 | $13.41 | $14.41 | +4.30% | 8,752,400 |
| Jun 1995 | $12.88 | $13.97 | $12.75 | $13.81 | +7.02% | 9,126,800 |
| May 1995 | $13.16 | $13.19 | $12.53 | $12.91 | -1.67% | 10,372,800 |
| Apr 1995 | $12.75 | $13.53 | $12.72 | $13.13 | +2.69% | 10,090,800 |
| Mar 1995 | $12.28 | $13.09 | $12.00 | $12.78 | +4.34% | 11,635,600 |
| Feb 1995 | $12.28 | $12.94 | $12.09 | $12.25 | +0.26% | 12,928,000 |
| Jan 1995 | $12.09 | $12.50 | $12.09 | $12.22 | +1.03% | 7,769,200 |
| Dec 1994 | $11.75 | $12.41 | $11.63 | $12.09 | +3.48% | 9,481,600 |
| Nov 1994 | $11.75 | $12.09 | $11.47 | $11.69 | -1.06% | 10,291,600 |
| Oct 1994 | $11.31 | $12.13 | $11.13 | $11.81 | +5.00% | 8,507,200 |
| Sep 1994 | $11.88 | $11.88 | $10.97 | $11.25 | -6.25% | 7,002,000 |
| Aug 1994 | $10.53 | $12.00 | $10.38 | $12.00 | +13.27% | 16,411,200 |
| Jul 1994 | $10.91 | $10.97 | $10.28 | $10.59 | -2.31% | 9,288,400 |
| Jun 1994 | $10.75 | $11.38 | $10.50 | $10.84 | +0.87% | 12,612,800 |
| May 1994 | $11.19 | $11.19 | $10.41 | $10.75 | -3.64% | 11,463,200 |
| Apr 1994 | $11.53 | $11.69 | $10.81 | $11.16 | -3.77% | 8,210,400 |
| Mar 1994 | $12.88 | $12.91 | $11.44 | $11.59 | -9.51% | 12,301,200 |
| Feb 1994 | $12.06 | $13.38 | $11.91 | $12.81 | +6.22% | 11,056,800 |
| Jan 1994 | $12.22 | $12.41 | $11.78 | $12.06 | -1.53% | 9,457,600 |
| Dec 1993 | $12.75 | $12.84 | $12.16 | $12.25 | -3.69% | 8,242,000 |
| Nov 1993 | $13.28 | $13.59 | $12.69 | $12.72 | -4.01% | 9,018,800 |
| Oct 1993 | $12.44 | $13.69 | $12.44 | $13.25 | +6.27% | 7,499,600 |
| Sep 1993 | $12.13 | $12.97 | $12.13 | $12.47 | +2.84% | 8,792,800 |
| Aug 1993 | $11.13 | $12.16 | $11.09 | $12.13 | +8.99% | 13,477,600 |
| Jul 1993 | $11.78 | $11.84 | $10.88 | $11.13 | -5.57% | 11,754,400 |
| Jun 1993 | $13.31 | $13.66 | $11.44 | $11.78 | -11.08% | 15,696,400 |
| May 1993 | $12.81 | $13.47 | $12.78 | $13.25 | +3.16% | 6,172,000 |
| Apr 1993 | $13.47 | $13.53 | $12.38 | $12.84 | -4.20% | 10,653,200 |
| Mar 1993 | $13.13 | $13.97 | $13.00 | $13.41 | +2.39% | 8,500,400 |
| Feb 1993 | $12.03 | $13.16 | $12.03 | $13.09 | +8.55% | 8,307,200 |
| Jan 1993 | $11.75 | $12.28 | $11.63 | $12.06 | +2.66% | 9,258,400 |
| Dec 1992 | $11.50 | $12.03 | $11.31 | $11.75 | +2.17% | 6,929,200 |
| Nov 1992 | $11.41 | $11.72 | $11.25 | $11.50 | +0.55% | 5,755,600 |
| Oct 1992 | $11.31 | $12.09 | $10.88 | $11.44 | +1.10% | 8,353,600 |
| Sep 1992 | $10.78 | $11.38 | $10.72 | $11.31 | +5.23% | 5,789,200 |
| Aug 1992 | $10.94 | $10.94 | $10.50 | $10.75 | -1.71% | 5,311,200 |
| Jul 1992 | $10.53 | $11.09 | $10.41 | $10.94 | +4.17% | 7,243,600 |
| Jun 1992 | $10.13 | $10.53 | $9.84 | $10.50 | +3.38% | 7,098,400 |
| May 1992 | $10.28 | $10.47 | $9.63 | $10.16 | -1.51% | 10,111,200 |
| Apr 1992 | $9.97 | $10.38 | $9.56 | $10.31 | +2.80% | 10,354,800 |
| Mar 1992 | $10.63 | $10.66 | $9.97 | $10.03 | -5.03% | 8,116,400 |
| Feb 1992 | $10.25 | $11.16 | $10.13 | $10.56 | +2.74% | 12,797,200 |
| Jan 1992 | $10.94 | $11.31 | $10.22 | $10.28 | -7.32% | 9,686,400 |
| Dec 1991 | $9.38 | $11.13 | $9.31 | $11.09 | +16.78% | 15,084,400 |
| Nov 1991 | $10.38 | $10.44 | $9.13 | $9.50 | -7.88% | 9,438,800 |
| Oct 1991 | $9.69 | $10.38 | $9.69 | $10.31 | +6.11% | 5,901,200 |
| Sep 1991 | $10.47 | $10.53 | $9.63 | $9.72 | -7.16% | 7,242,000 |
| Aug 1991 | $10.47 | $10.59 | $10.00 | $10.47 | 0.00% | 7,324,400 |
| Jul 1991 | $10.22 | $10.66 | $10.06 | $10.47 | +2.76% | 6,322,800 |
| Jun 1991 | $10.88 | $10.97 | $9.97 | $10.19 | -7.12% | 7,094,800 |
| May 1991 | $10.00 | $10.97 | $10.00 | $10.97 | +9.35% | 7,617,200 |
| Apr 1991 | $10.19 | $10.59 | $9.91 | $10.03 | -1.83% | 7,745,200 |
| Mar 1991 | $9.94 | $10.50 | $9.47 | $10.22 | +2.51% | 11,440,000 |
| Feb 1991 | $9.88 | $10.59 | $9.41 | $9.97 | +0.31% | 15,413,600 |
| Jan 1991 | $9.38 | $10.09 | $8.78 | $9.94 | +6.00% | 8,521,600 |
| Dec 1990 | $8.81 | $9.72 | $8.78 | $9.38 | +7.14% | 8,355,600 |
| Nov 1990 | $8.56 | $9.06 | $8.50 | $8.75 | +1.45% | 9,002,400 |
| Oct 1990 | $9.13 | $9.53 | $8.44 | $8.63 | -4.50% | 15,098,800 |
| Sep 1990 | $9.38 | $9.38 | $8.53 | $9.03 | -4.93% | 7,554,400 |
| Aug 1990 | $9.63 | $9.75 | $8.19 | $9.50 | -1.62% | 13,574,800 |
| Jul 1990 | $9.41 | $9.91 | $9.13 | $9.66 | +2.66% | 9,219,600 |
| Jun 1990 | $8.72 | $9.53 | $8.69 | $9.41 | +7.50% | 11,286,400 |
| May 1990 | $8.13 | $8.84 | $7.91 | $8.75 | +8.53% | 12,213,600 |
| Apr 1990 | $7.94 | $8.50 | $7.69 | $8.06 | +1.57% | 9,140,400 |
| Mar 1990 | $7.25 | $8.03 | $7.25 | $7.94 | +9.48% | 8,611,200 |
| Feb 1990 | $7.97 | $8.06 | $7.06 | $7.25 | -9.02% | 10,059,600 |
| Jan 1990 | $8.91 | $9.16 | $7.69 | $7.97 | -11.15% | 9,979,600 |
| Dec 1989 | $8.69 | $9.00 | $8.44 | $8.97 | +3.99% | 7,399,600 |
| Nov 1989 | $8.56 | $9.22 | $8.22 | $8.63 | +0.73% | 11,603,600 |
| Oct 1989 | $8.19 | $9.06 | $7.81 | $8.56 | +3.79% | 17,814,800 |
| Sep 1989 | $8.25 | $8.34 | $7.81 | $8.25 | 0.00% | 9,176,000 |
| Aug 1989 | $8.81 | $8.88 | $7.81 | $8.25 | -5.71% | 16,371,200 |
| Jul 1989 | $8.28 | $8.84 | $8.09 | $8.75 | +5.66% | 14,501,600 |
| Jun 1989 | $7.09 | $8.50 | $7.09 | $8.28 | +15.72% | 27,477,200 |
| May 1989 | $7.03 | $7.41 | $6.84 | $7.16 | +0.88% | 13,469,600 |
| Apr 1989 | $6.56 | $7.28 | $6.50 | $7.09 | +7.08% | 15,207,600 |
| Mar 1989 | $6.34 | $6.66 | $6.25 | $6.63 | +4.43% | 9,350,000 |
| Feb 1989 | $6.44 | $6.81 | $6.22 | $6.34 | -0.98% | 14,167,600 |
| Jan 1989 | $6.50 | $6.63 | $6.19 | $6.41 | -1.44% | 10,916,400 |
| Dec 1988 | $6.25 | $6.63 | $6.09 | $6.50 | +4.00% | 8,927,200 |
| Nov 1988 | $6.84 | $6.84 | $6.09 | $6.25 | -8.68% | 10,415,200 |
| Oct 1988 | $6.25 | $7.16 | $6.16 | $6.84 | +9.50% | 20,782,800 |
| Sep 1988 | $5.94 | $6.38 | $5.81 | $6.25 | +5.26% | 18,800,000 |
| Aug 1988 | $6.16 | $6.28 | $5.72 | $5.94 | -3.55% | 16,718,400 |
| Jul 1988 | $6.13 | $6.25 | $5.88 | $6.16 | 0.00% | 11,050,800 |
| Jun 1988 | $5.81 | $6.56 | $5.72 | $6.16 | +5.91% | 23,680,400 |
| May 1988 | $6.06 | $6.19 | $5.47 | $5.81 | -3.13% | 11,877,600 |
| Apr 1988 | $6.19 | $6.53 | $5.81 | $6.00 | -3.03% | 12,168,800 |
| Mar 1988 | $6.59 | $7.09 | $6.00 | $6.19 | -6.60% | 25,360,000 |
| Feb 1988 | $6.53 | $7.06 | $5.94 | $6.63 | +2.41% | 18,048,800 |
| Jan 1988 | $6.16 | $6.50 | $5.72 | $6.47 | +5.61% | 8,894,800 |
| Dec 1987 | $5.97 | $6.91 | $5.25 | $6.13 | +2.08% | 11,374,400 |
| Nov 1987 | $6.34 | $6.69 | $5.66 | $6.00 | -6.34% | 12,623,200 |
| Oct 1987 | $8.50 | $9.41 | $5.19 | $6.41 | -24.91% | 31,558,000 |
| Sep 1987 | $8.22 | $9.44 | $7.31 | $8.53 | +4.20% | 25,076,000 |
| Aug 1987 | $6.88 | $8.41 | $6.75 | $8.19 | +18.02% | 25,180,000 |
| Jul 1987 | $6.91 | $7.09 | $6.59 | $6.94 | -0.89% | 8,449,600 |
| Jun 1987 | $6.44 | $7.38 | $6.34 | $7.00 | +9.80% | 11,539,200 |
| May 1987 | $6.22 | $6.66 | $5.94 | $6.38 | +2.51% | 9,942,000 |
| Apr 1987 | $6.75 | $7.19 | $5.75 | $6.22 | -9.95% | 15,094,000 |
| Mar 1987 | $6.84 | $7.25 | $6.53 | $6.91 | -0.45% | 12,902,800 |
| Feb 1987 | $7.09 | $7.34 | $6.72 | $6.94 | -3.06% | 11,375,600 |
| Jan 1987 | $6.13 | $7.25 | $6.13 | $7.16 | +16.24% | 17,462,400 |
| Dec 1986 | $6.22 | $6.63 | $5.97 | $6.16 | -1.50% | 17,027,200 |
| Nov 1986 | $6.31 | $6.34 | $5.53 | $6.25 | -0.99% | 18,073,600 |
| Oct 1986 | $5.44 | $6.53 | $5.25 | $6.31 | +16.76% | 22,598,400 |
| Sep 1986 | $7.20 | $7.20 | $5.34 | $5.41 | -24.89% | 14,196,400 |
| Aug 1986 | $6.35 | $7.48 | $6.13 | $7.20 | +13.09% | 14,293,200 |
| Jul 1986 | $6.72 | $6.92 | $6.03 | $6.36 | -5.27% | 10,878,000 |
| Jun 1986 | $5.94 | $6.73 | $5.64 | $6.72 | +13.16% | 10,182,000 |
| May 1986 | $5.33 | $5.98 | $5.15 | $5.94 | +11.33% | 7,604,400 |
| Apr 1986 | $5.24 | $5.56 | $4.79 | $5.33 | +0.39% | 7,062,000 |
| Mar 1986 | $4.69 | $5.33 | $4.60 | $5.31 | +13.33% | 7,741,200 |
| Feb 1986 | $4.39 | $4.70 | $4.34 | $4.69 | +6.89% | 6,910,800 |
| Jan 1986 | $4.29 | $4.52 | $3.88 | $4.39 | +2.18% | 10,088,400 |
| Dec 1985 | $4.50 | $4.58 | $4.21 | $4.29 | -4.63% | 8,784,000 |
| Nov 1985 | $4.11 | $4.52 | $4.07 | $4.50 | +9.37% | 7,038,000 |
| Oct 1985 | $3.76 | $4.14 | $3.72 | $4.11 | +9.42% | 7,800,000 |
| Sep 1985 | $3.66 | $3.81 | $3.60 | $3.76 | +3.14% | 4,761,600 |
| Aug 1985 | $3.74 | $3.80 | $3.57 | $3.65 | -2.51% | 5,678,400 |
| Jul 1985 | $3.95 | $4.09 | $3.63 | $3.74 | -5.03% | 7,538,400 |
| Jun 1985 | $3.67 | $4.11 | $3.67 | $3.94 | +7.69% | 12,475,200 |
| May 1985 | $3.33 | $3.67 | $3.29 | $3.66 | +9.69% | 9,546,000 |
| Apr 1985 | $3.50 | $3.50 | $3.27 | $3.33 | -4.76% | 10,009,200 |
| Mar 1985 | $3.31 | $3.51 | $3.27 | $3.50 | +5.66% | 5,626,800 |
| Feb 1985 | $3.13 | $3.41 | $3.08 | $3.31 | +6.00% | 6,675,600 |
| Jan 1985 | $3.22 | $3.33 | $2.92 | $3.13 | -2.91% | 17,098,800 |
| Dec 1984 | $3.27 | $3.33 | $3.15 | $3.22 | -1.59% | 4,132,800 |
| Nov 1984 | $3.24 | $3.44 | $3.09 | $3.27 | +0.96% | 7,344,000 |
| Oct 1984 | $3.09 | $3.27 | $2.92 | $3.24 | +4.71% | 10,742,400 |
| Sep 1984 | $2.60 | $3.20 | $2.56 | $3.09 | +18.80% | 10,194,000 |
| Aug 1984 | $2.65 | $3.00 | $2.58 | $2.60 | -0.79% | 16,874,400 |
| Jul 1984 | $2.61 | $2.90 | $2.55 | $2.63 | +0.40% | 8,379,600 |
| Jun 1984 | $2.48 | $2.72 | $2.45 | $2.61 | +6.36% | 7,664,400 |
| May 1984 | $2.43 | $2.54 | $2.38 | $2.46 | +1.29% | 5,222,400 |
| Apr 1984 | $2.42 | $2.55 | $2.38 | $2.43 | +0.43% | 5,128,800 |
| Mar 1984 | $2.45 | $2.52 | $2.36 | $2.42 | -1.27% | 5,682,000 |
| Feb 1984 | $2.61 | $2.63 | $2.35 | $2.45 | -6.38% | 7,244,400 |
| Jan 1984 | $2.64 | $2.74 | $2.58 | $2.61 | -0.79% | 4,755,600 |
| Dec 1983 | $2.71 | $2.88 | $2.63 | $2.64 | -2.69% | 4,166,400 |
| Nov 1983 | $2.74 | $2.82 | $2.56 | $2.71 | -1.14% | 5,815,200 |
| Oct 1983 | $2.65 | $2.92 | $2.60 | $2.74 | +3.55% | 7,248,000 |
| Sep 1983 | $2.27 | $2.73 | $2.26 | $2.65 | +16.51% | 10,381,200 |
| Aug 1983 | $2.22 | $2.34 | $2.17 | $2.27 | +2.10% | 4,730,400 |
| Jul 1983 | $2.25 | $2.29 | $2.17 | $2.22 | -0.70% | 3,691,200 |
| Jun 1983 | $2.23 | $2.39 | $2.15 | $2.24 | +0.94% | 9,777,600 |
| May 1983 | $2.27 | $2.34 | $2.17 | $2.22 | -2.96% | 12,247,200 |
| Apr 1983 | $2.34 | $2.63 | $2.23 | $2.29 | -2.22% | 12,340,800 |
| Mar 1983 | $2.04 | $2.43 | $2.03 | $2.34 | +14.54% | 15,372,000 |
| Feb 1983 | $2.27 | $2.32 | $2.03 | $2.04 | -10.09% | 7,648,800 |
| Jan 1983 | $2.34 | $2.34 | $2.09 | $2.27 | -3.33% | 9,410,400 |
| Dec 1982 | $2.24 | $2.48 | $2.23 | $2.35 | +4.88% | 5,056,800 |
| Nov 1982 | $2.03 | $2.24 | $2.01 | $2.24 | +10.25% | 7,881,600 |
| Oct 1982 | $2.00 | $2.09 | $1.97 | $2.03 | +1.83% | 9,568,800 |
| Sep 1982 | $1.83 | $2.04 | $1.82 | $1.99 | +9.74% | 6,223,200 |
| Aug 1982 | $1.76 | $1.89 | $1.69 | $1.82 | +3.25% | 9,208,800 |
| Jul 1982 | $1.73 | $1.91 | $1.64 | $1.76 | +1.80% | 8,176,800 |
| Jun 1982 | $1.69 | $1.75 | $1.68 | $1.73 | +2.47% | 5,042,400 |
| May 1982 | $1.68 | $1.80 | $1.68 | $1.69 | +0.93% | 7,752,000 |
| Apr 1982 | $1.57 | $1.74 | $1.57 | $1.67 | +6.29% | 8,193,600 |
| Mar 1982 | $1.45 | $1.60 | $1.40 | $1.57 | +8.63% | 7,428,000 |
| Feb 1982 | $1.54 | $1.55 | $1.43 | $1.45 | -6.08% | 6,873,600 |
| Jan 1982 | $1.50 | $1.54 | $1.35 | $1.54 | +2.78% | 5,239,200 |
| Dec 1981 | $1.51 | $1.52 | $1.42 | $1.50 | -0.35% | 4,051,200 |
| Nov 1981 | $1.55 | $1.63 | $1.49 | $1.51 | -3.02% | 9,664,800 |
| Oct 1981 | $1.44 | $1.57 | $1.42 | $1.55 | +7.97% | 3,314,400 |
| Sep 1981 | $1.47 | $1.47 | $1.34 | $1.44 | -2.48% | 4,288,800 |
| Aug 1981 | $1.40 | $1.57 | $1.36 | $1.47 | +5.60% | 4,209,600 |
| Jul 1981 | $1.56 | $1.56 | $1.33 | $1.40 | -10.97% | 5,968,800 |
| Jun 1981 | $1.59 | $1.71 | $1.53 | $1.57 | -0.99% | 6,864,000 |
| May 1981 | $1.48 | $1.60 | $1.38 | $1.58 | +6.66% | 8,032,800 |
| Apr 1981 | $1.35 | $1.51 | $1.35 | $1.48 | +10.04% | 9,640,800 |
| Mar 1981 | $1.19 | $1.41 | $1.15 | $1.35 | +13.10% | 10,087,200 |
| Feb 1981 | $0.9896 | $1.21 | $0.9792 | $1.19 | +20.53% | 5,796,000 |
| Jan 1981 | $0.9896 | $1.05 | $0.9635 | $0.9896 | +1.06% | 2,107,200 |
| Dec 1980 | $0.9531 | $0.9792 | $0.9167 | $0.9792 | +2.73% | 4,617,600 |
| Nov 1980 | $1.02 | $1.02 | $0.9427 | $0.9531 | -6.15% | 2,373,600 |
| Oct 1980 | $1.04 | $1.05 | $0.9896 | $1.02 | -2.99% | 2,812,800 |
| Sep 1980 | $1.05 | $1.08 | $1.03 | $1.05 | -0.49% | 2,844,000 |
| Aug 1980 | $1.03 | $1.08 | $1.02 | $1.05 | +2.02% | 2,071,200 |
| Jul 1980 | $1.00 | $1.08 | $0.9792 | $1.03 | +3.13% | 4,020,000 |
| Jun 1980 | $0.9583 | $1.05 | $0.9115 | $1.00 | +4.35% | 3,482,400 |
| May 1980 | $0.901 | $0.974 | $0.8958 | $0.9583 | +6.36% | 1,615,200 |
| Apr 1980 | $0.875 | $0.9167 | $0.8333 | $0.901 | +2.98% | 1,572,000 |
| Mar 1980 | $0.8438 | $0.8854 | $0.8385 | $0.875 | – | 2,788,800 |
Seasonality
HSY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.3% | 3.8% | 1.0% | 0.3% | 1.5% | -2.1% | 5.0% | 0.3% | -2.3% | -1.3% | 3.3% | 0.3% |
| Months up | 5 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 7.0% | 22.1% | -12.0% | -10.7% | 5.3% | -9.6% | -0.2% | 1.5% | -10.6% | 5.1% | ||
| 2025 | -11.9% | 16.7% | -1.0% | -2.2% | -3.1% | 3.3% | 12.2% | -0.5% | 1.8% | -9.3% | 11.7% | -3.2% |
| 2024 | 3.8% | -2.2% | 3.5% | -0.3% | 2.7% | -7.1% | 7.4% | -1.6% | -0.7% | -7.4% | -0.0% | -3.8% |
| 2023 | -3.0% | 6.6% | 6.8% | 7.3% | -4.5% | -3.9% | -7.4% | -6.6% | -6.9% | -6.4% | 0.9% | -0.8% |
| 2022 | 1.9% | 3.1% | 7.1% | 4.2% | -5.8% | 1.6% | 5.9% | -1.0% | -1.9% | 8.3% | -1.0% | -1.5% |
| 2021 | -4.5% | 0.7% | 8.6% | 3.9% | 5.8% | 0.7% | 2.7% | -0.2% | -4.8% | 3.6% | 1.7% | 9.0% |
| 2020 | 5.6% | -6.8% | -8.0% | -0.1% | 3.1% | -4.5% | 12.2% | 2.8% | -3.6% | -4.1% | 8.2% | 3.0% |
| 2019 | -1.0% | 5.0% | 3.7% | 8.7% | 6.3% | 1.6% | 13.2% | 5.0% | -2.2% | -5.2% | 1.4% | -0.8% |
| 2018 | -2.8% | -10.3% | 0.7% | -7.1% | -1.4% | 3.4% | 5.5% | 3.1% | 1.5% | 5.0% | 1.8% | -1.0% |
| 2017 | 2.0% | 3.3% | 0.8% | -1.0% | 7.1% | -6.9% | -1.9% | 0.2% | 4.1% | -2.7% | 5.1% | 2.3% |