Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.97	26.24	25.73	25.91	3,078,024	-0.06(-0.22%)
Apr 29, 2009	25.89	26.22	25.79	25.97	1,669,794	+0.19(+0.72%)
Apr 28, 2009	25.44	26.32	25.44	25.78	3,402,357	+0.07(+0.28%)
Apr 27, 2009	25.74	26.27	25.63	25.71	2,191,863	-0.23(-0.88%)
Apr 24, 2009	26.98	26.98	25.85	25.94	2,078,480	-0.91(-3.39%)
Apr 23, 2009	26.88	27.12	26.30	26.85	4,290,166	+1.00(+3.85%)
Apr 22, 2009	25.46	26.25	25.41	25.85	3,245,235	+0.34(+1.35%)
Apr 21, 2009	25.61	25.91	25.39	25.51	3,252,630	-0.19(-0.73%)
Apr 20, 2009	25.36	25.91	25.36	25.69	3,428,861	+0.00(+0.00%)
Apr 17, 2009	25.91	26.01	25.58	25.69	3,026,699	-0.11(-0.42%)
Apr 16, 2009	25.81	25.92	25.30	25.80	1,655,234	+0.07(+0.28%)
Apr 15, 2009	25.35	25.81	25.23	25.73	1,078,377	+0.24(+0.93%)
Apr 14, 2009	25.57	25.61	25.19	25.49	1,035,217	-0.38(-1.47%)
Apr 13, 2009	26.11	26.21	25.72	25.87	1,250,548	-0.35(-1.34%)
Apr 09, 2009	26.09	26.27	25.90	26.22	1,710,780	+0.29(+1.13%)
Apr 08, 2009	25.45	26.00	24.94	25.93	1,831,306	+0.65(+2.58%)
Apr 07, 2009	25.46	25.64	25.15	25.28	1,415,218	-0.49(-1.92%)
Apr 06, 2009	25.77	25.98	25.56	25.77	1,536,425	-0.14(-0.53%)
Apr 03, 2009	25.50	25.92	25.29	25.91	1,912,380	+0.37(+1.46%)
Apr 02, 2009	25.67	25.81	25.40	25.54	1,543,331	+0.21(+0.82%)
Apr 01, 2009	24.70	25.39	24.52	25.33	1,612,014	+0.42(+1.67%)
Mar 31, 2009	25.12	25.18	24.45	24.91	2,003,361	+0.01(+0.03%)
Mar 30, 2009	24.63	24.99	24.59	24.90	1,770,697	-0.26(-1.03%)
Mar 26, 2009	25.11	25.22	24.55	25.16	2,477,687	+0.09(+0.37%)
Mar 25, 2009	24.91	25.11	24.44	25.07	3,813,065	-0.32(-1.24%)
Mar 24, 2009	25.97	26.00	25.27	25.39	2,047,147	-0.58(-2.24%)
Mar 23, 2009	25.34	25.97	25.33	25.97	2,492,775	+0.92(+3.69%)
Mar 20, 2009	25.06	25.49	25.03	25.04	2,718,410	-0.01(-0.03%)
Mar 19, 2009	25.21	25.41	24.73	25.05	2,112,694	-0.19(-0.74%)
Mar 18, 2009	25.05	25.56	24.67	25.23	3,078,773	+0.11(+0.46%)
Mar 17, 2009	23.83	25.18	23.62	25.12	4,791,905	+1.25(+5.26%)
Mar 16, 2009	23.99	24.17	23.69	23.87	2,490,700	+0.06(+0.24%)
Mar 13, 2009	23.21	23.87	23.06	23.81	0	+0.72(+3.14%)
Mar 12, 2009	22.18	23.13	22.18	23.08	2,356,506	+0.90(+4.07%)
Mar 11, 2009	22.55	22.62	22.15	22.18	3,256,259	+0.14(+0.62%)
Mar 10, 2009	22.49	22.62	21.70	22.04	5,090,231	-0.11(-0.49%)
Mar 09, 2009	22.58	23.16	22.12	22.15	4,917,941	-0.78(-3.41%)
Mar 06, 2009	22.70	23.00	22.50	22.93	0	+0.36(+1.59%)
Mar 05, 2009	23.87	23.87	22.35	22.57	4,084,118	-1.38(-5.78%)
Mar 04, 2009	23.97	24.21	23.51	23.96	1,987,722	-0.07(-0.30%)
Mar 02, 2009	23.84	24.41	23.66	24.03	2,819,996	-0.12(-0.50%)
Feb 27, 2009	23.66	24.48	23.66	24.15	0	+0.21(+0.87%)
Feb 26, 2009	24.69	24.78	23.93	23.94	3,417,648	-0.53(-2.17%)
Feb 25, 2009	24.35	24.82	24.21	24.47	4,889,278	+0.01(+0.03%)
Feb 24, 2009	24.29	24.55	24.08	24.47	2,508,990	+0.29(+1.22%)
Feb 23, 2009	24.98	24.98	24.09	24.17	2,177,305	-0.66(-2.66%)
Feb 20, 2009	24.73	25.34	24.59	24.83	0	-0.28(-1.11%)
Feb 19, 2009	25.16	25.59	24.52	25.11	1,650,014	+0.17(+0.69%)
Feb 18, 2009	25.24	25.24	24.72	24.94	2,207,804	-0.07(-0.29%)
Feb 17, 2009	25.74	25.74	24.91	25.01	3,268,283	-1.42(-5.37%)
Feb 13, 2009	26.27	26.64	26.04	26.43	4,267,007	+0.24(+0.90%)
Feb 12, 2009	25.51	26.20	25.13	26.20	2,512,462	+0.42(+1.61%)
Feb 11, 2009	25.72	25.89	25.09	25.78	1,556,715	+0.11(+0.45%)
Feb 10, 2009	26.18	26.31	25.56	25.66	1,946,201	-0.65(-2.45%)
Feb 09, 2009	26.83	26.95	26.09	26.31	2,871,314	-0.56(-2.08%)
Feb 06, 2009	26.11	26.94	26.00	26.87	4,070,921	+0.72(+2.77%)
Feb 05, 2009	26.04	26.27	25.87	26.14	2,501,534	+0.01(+0.03%)
Feb 04, 2009	26.53	26.67	25.89	26.14	2,456,496	-0.39(-1.46%)
Feb 03, 2009	26.14	26.75	25.94	26.52	5,245,905	+0.37(+1.40%)