B3 · HSHY34 · stock
The Hershey Company (HSHY34) stock price history
Every B3 trading session of The Hershey Company from Sep 21, 2015 to Sep 28, 2026: 2,744 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSHY34 adjusted close, 2015 to 2026
- R$85.76
- All time high, 2023
- R$82.28
- 52 week high, R$55.79 low
- 2,744
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
HSHY34 key facts
- The Hershey Company (HSHY34) closed at R$57.48 on Sep 28, 2026 on B3.
- HSHY34's all time high close is R$85.76, set on May 2, 2023; its all time low close is R$15.88 on Oct 24, 2016.
- HSHY34's 52 week range is R$55.79 to R$82.28.
- HSHY34 returned -12.2% over the year to Sep 28, 2026 and +3.2% over five years.
- Over ten years HSHY34 returned +251%, +13.4% a year compounded.
- HSHY34's deepest drawdown was -37.2% from May 2, 2023 to Feb 4, 2025.
- DataCedar holds 2,744 daily sessions of HSHY34 history from Sep 21, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HSHY34 price chart, 2015 to 2026
HSHY34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -6.1% |
| 6 months | -23.3% |
| Year to date | -13.2% |
| 1 year | -12.2% |
| 3 years | -10.3% |
| 5 years | +3.2% |
| 10 years | +251.2% |
| Since Sep 21, 2015 | +197.5% |
| Compound annual growth, 11.0 years | +10.4% |
HSHY34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$85.76 on May 2, 2023
- All time low close
- R$15.88 on Oct 24, 2016
- 52 week high
- R$82.28 on Feb 11, 2026
- 52 week low
- R$55.79 on Nov 14, 2025
- Deepest drawdown
- -37.2% from May 2, 2023 to Feb 4, 2025, not yet recovered
- Best single session
- +24.6% on May 2, 2019
- Worst single session
- -16.5% on May 17, 2021
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 23%
- Growth of 1 since 2015
- 3.0×
- Best calendar year
- 2019, +46%
- Worst calendar year
- 2023, -25%
HSHY34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 21, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$65.07 | R$82.28 | R$57.01 | R$57.48 | -13.2% | 103.3K | 185 |
| 2025 | R$66.64 | R$71.58 | R$53.64 | R$66.23 | -3.4% | 50.9K | 250 |
| 2024 | R$58.68 | R$78.61 | R$55.36 | R$68.58 | +22.8% | 345.1K | 251 |
| 2023 | R$74.15 | R$93.48 | R$55.32 | R$55.84 | -24.7% | 23.6K | 248 |
| 2022 | R$65.41 | R$83.45 | R$60.44 | R$74.15 | +13.4% | 57.4K | 250 |
| 2021 | R$46.84 | R$65.41 | R$44.89 | R$65.41 | +41.0% | 32K | 247 |
| 2020 | R$34.84 | R$49.87 | R$34.84 | R$46.37 | +33.1% | 9.2K | 248 |
| 2019 | R$23.91 | R$38.62 | R$22.13 | R$34.84 | +45.7% | 104.7K | 248 |
| 2018 | R$21.17 | R$24.29 | R$17.52 | R$23.91 | +12.9% | 96K | 246 |
| 2017 | R$18.36 | R$21.17 | R$17.63 | R$21.17 | +15.3% | 180K | 254 |
| 2016 | R$18.39 | R$19.63 | R$15.88 | R$18.36 | -0.2% | 149.1K | 249 |
| 2015 | R$19.26 | R$19.58 | R$16.79 | R$18.39 | n/a | 190.5K | 68 |
HSHY34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$57.48 | -5.8% |
| August 2026 | R$61.03 | -1.3% |
| July 2026 | R$61.85 | +1.0% |
| June 2026 | R$61.21 | -8.5% |
| May 2026 | R$66.88 | +6.2% |
| April 2026 | R$62.96 | -11.1% |
| March 2026 | R$70.79 | -10.4% |
| February 2026 | R$79.03 | +20.6% |
| January 2026 | R$65.52 | -1.1% |
| December 2025 | R$66.23 | +0.4% |
| November 2025 | R$65.97 | +12.5% |
| October 2025 | R$58.65 | -9.4% |
About the HSHY34 data
Daily bars. 2,744 sessions from Sep 21, 2015 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HSHY34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HRDF11 Hedge Realty Development Fundo Investimento Imobiliario FII
- HREC11 Hedge Recebiveis Fundo De Investimento Imobiliario
- HRES11 Fii Hire Residencial I - Fundo De Investimento Imobiliario
- HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios
- HSLG11 Hsi Logistica Fundo De Investimento Imobiliario
- HSML11 Hsi Malls Fundo De Investimento Imobiliario
- HTMX11 FD Invest Imob Hotel Maxinvest
- HUCG11 Fundo De Investimento Imobiliario Hospital Unimed Campina Grande
Common questions
HSHY34 share price history
