HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 215,612 Value ($000) $39 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 216,051 Value ($000) $40 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 214,360 Value ($000) $36 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 213,442 Value ($000) $37 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 220,549 Value ($000) $37 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 232,342 Value ($000) $45 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 264,644 Value ($000) $49 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 267,259 Value ($000) $52 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 296,229 Value ($000) $55 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 1,969,598 Value ($000) $394 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 1,407,675 Value ($000) $351 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 1,738,558 Value ($000) $442 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 1,378,426 Value ($000) $319 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 1,008,486 Value ($000) $222,420 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 895,994 Value ($000) $192,782 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 968,586 Value ($000) $209,825 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 400,567 Value ($000) $77,498 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 446,319 Value ($000) $75,539 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 478,188 Value ($000) $83,291 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 503,934 Value ($000) $79,702 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 524,617 Value ($000) $79,915 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 530,545 Value ($000) $76,048 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 455,813 Value ($000) $59,082 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 473,301 Value ($000) $62,712 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 449,312 Value ($000) $66,040 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 449,485 Value ($000) $69,666 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 432,905 Value ($000) $58,022 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 443,786 Value ($000) $50,960 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 429,726 Value ($000) $46,058 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 451,149 Value ($000) $46,017 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 460,773 Value ($000) $42,880 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 470,067 Value ($000) $46,518 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 475,806 Value ($000) $54,009 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 1,280,462 Value ($000) $139,788 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 1,086,284 Value ($000) $116,634 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 1,975,080 Value ($000) $215,777 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 2,728,528 Value ($000) $282,212 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 1,844,019 Value ($000) $176,288 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 823,764 Value ($000) $93,489 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 767,492 Value ($000) $70,678 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 442,931 Value ($000) $39,540 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 444,631 Value ($000) $40,853 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 418,606 Value ($000) $37,185 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 355,106 Value ($000) $35,834 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 357,121 Value ($000) $37,116 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 360,811 Value ($000) $34,432 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 364,021 Value ($000) $35,445 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 346,821 Value ($000) $36,208 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 335,021 Value ($000) $32,574 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 369,421 Value ($000) $34,171 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 373,155 Value ($000) $33,315 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	215,612	$39	$182.10	$160.20 - $195.61
Q3 2025	216,051	$40	$179.65	$157.64 - $195.98
Q2 2025	214,360	$36	$161.62	$147.76 - $171.55
Q1 2025	213,442	$37	$159.26	$135.68 - $188.86
Q4 2024	220,549	$37	$172.88	$161.40 - $201.43
Q3 2024	232,342	$45	$186.05	$173.28 - $197.64
Q2 2024	264,644	$49	$183.90	$170.96 - $200.78
Q1 2024	267,259	$52	$182.08	$171.64 - $197.25
Q4 2023	296,229	$55	$177.67	$168.22 - $188.07
Q3 2023	1,969,598	$394	$208.68	$186.34 - $234.08
Q2 2023	1,407,675	$351	$243.41	$229.38 - $256.47
Q1 2023	1,738,558	$442	$217.16	$196.48 - $236.25
Q4 2022	1,378,426	$319	$212.11	$194.14 - $223.77
Q3 2022	1,008,486	$222,420	$205.25	$195.64 - $215.32
Q2 2022	895,994	$192,782	$198.68	$184.07 - $210.73
Q1 2022	968,586	$209,825	$184.39	$172.95 - $198.80
Q4 2021	400,567	$77,498	$163.59	$152.06 - $175.74
Q3 2021	446,319	$75,539	$158.83	$151.23 - $163.85
Q2 2021	478,188	$83,291	$150.65	$139.49 - $157.70
Q1 2021	503,934	$79,702	$134.06	$128.16 - $144.34
Q4 2020	524,617	$79,915	$130.99	$119.95 - $137.31
Q3 2020	530,545	$76,048	$124.86	$110.57 - $134.39
Q2 2020	455,813	$59,082	$117.69	$110.22 - $129.02
Q1 2020	473,301	$62,712	$128.46	$95.94 - $141.23
Q4 2019	449,312	$66,040	$128.44	$120.24 - $136.96
Q3 2019	449,485	$69,666	$130.18	$114.84 - $140.21
Q2 2019	432,905	$58,022	$108.95	$96.71 - $119.86
Q1 2019	443,786	$50,960	$92.82	$85.67 - $98.33
Q4 2018	429,726	$46,058	$90.02	$83.70 - $93.74
Q3 2018	451,149	$46,017	$83.10	$75.87 - $90.13
Q2 2018	460,773	$42,880	$77.82	$74.15 - $84.11
Q1 2018	470,067	$46,518	$85.63	$79.23 - $94.75
Q4 2017	475,806	$54,009	$90.64	$84.24 - $95.74
Q3 2017	1,280,462	$139,788	$87.23	$84.75 - $90.95
Q2 2017	1,086,284	$116,634	$89.83	$86.09 - $95.13
Q1 2017	1,975,080	$215,777	$86.82	$82.06 - $89.26
Q4 2016	2,728,528	$282,212	$79.47	$75.46 - $85.01
Q3 2016	1,844,019	$176,288	$84.63	$75.80 - $91.46
Q2 2016	823,764	$93,489	$74.40	$69.72 - $94.01
Q1 2016	767,492	$70,678	$70.50	$64.94 - $74.38
Q4 2015	442,931	$39,540	$70.38	$64.98 - $76.21
Q3 2015	444,631	$40,853	$71.03	$64.48 - $73.88
Q2 2015	418,606	$37,185	$73.07	$68.26 - $79.29
Q1 2015	355,106	$35,834	$80.45	$75.95 - $85.66
Q4 2014	357,121	$37,116	$74.66	$68.59 - $82.31
Q3 2014	360,811	$34,432	$70.60	$66.83 - $74.33
Q2 2014	364,021	$35,445	$74.38	$71.97 - $79.21
Q1 2014	346,821	$36,208	$77.22	$71.70 - $82.25
Q4 2013	335,021	$32,574	$72.20	$67.86 - $75.97
Q3 2013	369,421	$34,171	$69.67	$66.17 - $73.07
Q2 2013	373,155	$33,315	$65.69	$62.96 - $68.27