HSY: Historical Prices for THE HERSHEY COMPANY

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.21	37.58	37.03	37.18	1,611,000	37.18
19-Nov-09	37.62	37.62	36.97	37.14	1,854,500	37.14
18-Nov-09	38.25	38.25	37.51	37.63	2,405,300	37.63
17-Nov-09	38.67	38.67	37.99	38.41	2,479,400	38.41
16-Nov-09	38.30	38.81	38.17	38.71	1,777,700	38.71
13-Nov-09	37.83	38.26	37.67	38.22	1,607,500	38.22
12-Nov-09	38.04	38.13	37.72	37.78	1,257,000	37.78
11-Nov-09	38.20	38.24	37.86	38.10	1,084,800	38.10
10-Nov-09	37.82	38.23	37.82	38.07	1,109,500	38.07
9-Nov-09	37.76	37.88	37.43	37.85	1,483,900	37.85
6-Nov-09	37.20	37.75	37.17	37.62	1,568,500	37.62
5-Nov-09	37.39	37.73	36.95	37.28	3,269,200	37.28
4-Nov-09	37.43	37.77	37.23	37.28	1,498,200	37.28
3-Nov-09	37.98	37.98	37.02	37.37	2,161,500	37.37
2-Nov-09	37.84	38.27	37.71	37.91	1,039,200	37.91
30-Oct-09	38.47	38.54	37.76	37.79	1,684,700	37.79
29-Oct-09	38.21	38.46	37.84	38.45	1,105,600	38.45
28-Oct-09	38.16	38.62	38.05	38.06	1,517,400	38.06
27-Oct-09	38.17	38.57	37.86	38.26	1,874,200	38.26
26-Oct-09	38.21	38.45	37.58	37.98	1,894,100	37.98
23-Oct-09	39.15	39.26	37.65	38.06	2,839,800	38.06
22-Oct-09	40.92	40.92	37.41	39.33	6,154,600	39.33
21-Oct-09	40.86	41.62	40.61	40.67	2,581,500	40.67
20-Oct-09	39.72	40.95	39.41	40.88	2,146,700	40.88
19-Oct-09	39.66	39.87	39.49	39.61	1,643,700	39.61
16-Oct-09	39.57	39.88	39.27	39.63	1,288,600	39.63
15-Oct-09	39.42	39.78	39.41	39.74	1,006,500	39.74
14-Oct-09	39.69	39.69	39.37	39.57	814,800	39.57
13-Oct-09	39.56	39.70	39.27	39.40	994,200	39.40
12-Oct-09	39.89	40.03	39.52	39.72	845,300	39.72
9-Oct-09	39.57	39.94	39.25	39.90	944,400	39.90
8-Oct-09	39.50	39.72	39.10	39.67	1,541,200	39.67
7-Oct-09	39.56	39.56	39.06	39.38	907,000	39.38
6-Oct-09	39.30	39.68	39.10	39.48	964,700	39.48
5-Oct-09	39.64	39.64	38.82	39.31	1,413,200	39.31
2-Oct-09	39.45	39.77	39.28	39.54	1,908,200	39.54
1-Oct-09	38.65	40.03	38.50	39.84	3,317,300	39.84
30-Sep-09	39.01	39.13	38.44	38.86	1,394,800	38.86
29-Sep-09	39.26	39.39	38.93	39.05	1,295,400	39.05
28-Sep-09	39.03	39.50	39.02	39.22	1,347,600	39.22
25-Sep-09	39.06	39.27	38.81	39.00	1,180,200	39.00
24-Sep-09	39.24	39.43	39.00	39.05	889,300	39.05
23-Sep-09	39.39	39.68	39.20	39.21	1,091,200	39.21
22-Sep-09	39.45	39.49	39.00	39.25	1,375,800	39.25
21-Sep-09	39.43	39.56	39.11	39.38	982,800	39.38
18-Sep-09	39.02	39.65	38.75	39.61	2,301,700	39.61
17-Sep-09	39.26	39.37	38.83	38.90	2,916,300	38.90
16-Sep-09	39.56	39.67	39.05	39.39	1,607,700	39.39
15-Sep-09	39.81	39.84	39.12	39.55	4,471,700	39.55
14-Sep-09	39.76	40.14	39.44	39.76	1,635,500	39.76
11-Sep-09	40.45	40.45	40.00	40.24	1,137,500	40.24
10-Sep-09	40.63	40.76	40.08	40.48	1,283,300	40.48
9-Sep-09	39.32	41.68	39.28	40.49	5,494,900	40.49
8-Sep-09	38.99	39.36	38.28	39.13	2,376,800	39.13
4-Sep-09	38.54	38.67	38.24	38.63	1,690,100	38.63
3-Sep-09	38.52	38.65	38.12	38.60	715,900	38.60
2-Sep-09	38.40	38.60	38.24	38.47	740,000	38.47
1-Sep-09	39.08	39.23	38.35	38.41	1,338,300	38.41
31-Aug-09	38.88	39.27	38.69	39.23	725,700	39.23
28-Aug-09	39.09	39.09	38.65	38.95	786,400	38.95
27-Aug-09	39.18	39.28	38.71	38.96	635,800	38.96
26-Aug-09	39.19	39.37	39.03	39.21	708,400	39.21
25-Aug-09	39.30	39.47	39.03	39.21	615,600	39.21
24-Aug-09	39.57	39.64	39.08	39.37	789,200	39.37
21-Aug-09	39.49	39.76	39.08	39.66	830,000	39.66
21-Aug-09	$ 0.298 Dividend
20-Aug-09	39.30	39.40	39.06	39.37	627,200	39.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions