HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 111,396 Value ($000) $20 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 111,396 Value ($000) $21 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 111,424 Value ($000) $18 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 115,391 Value ($000) $20 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 120,693 Value ($000) $20 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 125,185 Value ($000) $24 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 133,060 Value ($000) $24 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 136,983 Value ($000) $27 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 145,657 Value ($000) $27 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 153,630 Value ($000) $31 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 161,002 Value ($000) $40 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 160,639 Value ($000) $41 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 164,285 Value ($000) $38 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 171,238 Value ($000) $37,753 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 178,179 Value ($000) $38,337 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 175,439 Value ($000) $38,005 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 168,539 Value ($000) $32,607 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 177,754 Value ($000) $30,085 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 182,373 Value ($000) $31,766 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 179,656 Value ($000) $28,414 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 186,158 Value ($000) $28,357 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 192,350 Value ($000) $27,571 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 219,450 Value ($000) $28,445 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 221,906 Value ($000) $29,403 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 222,106 Value ($000) $32,645 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 219,647 Value ($000) $34,043 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 185,547 Value ($000) $24,869 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 179,935 Value ($000) $20,662 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 186,010 Value ($000) $19,937 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 190,081 Value ($000) $19,388 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 187,204 Value ($000) $17,421 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 181,548 Value ($000) $17,966 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 184,960 Value ($000) $20,995 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 193,175 Value ($000) $21,089 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 201,794 Value ($000) $21,667 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 213,972 Value ($000) $23,376 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 230,682 Value ($000) $23,859 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 237,481 Value ($000) $22,703 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 244,144 Value ($000) $27,708 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 245,016 Value ($000) $22,564 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 245,040 Value ($000) $21,875 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 245,264 Value ($000) $22,535 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 245,330 Value ($000) $21,793 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 255,842 Value ($000) $25,817 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 258,144 Value ($000) $26,829 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 262,260 Value ($000) $25,027 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 265,760 Value ($000) $25,877 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 277,229 Value ($000) $28,943 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 283,319 Value ($000) $27,547 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 294,889 Value ($000) $27,277 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 303,255 Value ($000) $27,075 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	111,396	$20	$182.10	$160.20 - $195.61
Q3 2025	111,396	$21	$179.65	$157.64 - $195.98
Q2 2025	111,424	$18	$161.62	$147.76 - $171.55
Q1 2025	115,391	$20	$159.26	$135.68 - $188.86
Q4 2024	120,693	$20	$172.88	$161.40 - $201.43
Q3 2024	125,185	$24	$186.05	$173.28 - $197.64
Q2 2024	133,060	$24	$183.90	$170.96 - $200.78
Q1 2024	136,983	$27	$182.08	$171.64 - $197.25
Q4 2023	145,657	$27	$177.67	$168.22 - $188.07
Q3 2023	153,630	$31	$208.68	$186.34 - $234.08
Q2 2023	161,002	$40	$243.41	$229.38 - $256.47
Q1 2023	160,639	$41	$217.16	$196.48 - $236.25
Q4 2022	164,285	$38	$212.11	$194.14 - $223.77
Q3 2022	171,238	$37,753	$205.25	$195.64 - $215.32
Q2 2022	178,179	$38,337	$198.68	$184.07 - $210.73
Q1 2022	175,439	$38,005	$184.39	$172.95 - $198.80
Q4 2021	168,539	$32,607	$163.59	$152.06 - $175.74
Q3 2021	177,754	$30,085	$158.83	$151.23 - $163.85
Q2 2021	182,373	$31,766	$150.65	$139.49 - $157.70
Q1 2021	179,656	$28,414	$134.06	$128.16 - $144.34
Q4 2020	186,158	$28,357	$130.99	$119.95 - $137.31
Q3 2020	192,350	$27,571	$124.86	$110.57 - $134.39
Q2 2020	219,450	$28,445	$117.69	$110.22 - $129.02
Q1 2020	221,906	$29,403	$128.46	$95.94 - $141.23
Q4 2019	222,106	$32,645	$128.44	$120.24 - $136.96
Q3 2019	219,647	$34,043	$130.18	$114.84 - $140.21
Q2 2019	185,547	$24,869	$108.95	$96.71 - $119.86
Q1 2019	179,935	$20,662	$92.82	$85.67 - $98.33
Q4 2018	186,010	$19,937	$90.02	$83.70 - $93.74
Q3 2018	190,081	$19,388	$83.10	$75.87 - $90.13
Q2 2018	187,204	$17,421	$77.82	$74.15 - $84.11
Q1 2018	181,548	$17,966	$85.63	$79.23 - $94.75
Q4 2017	184,960	$20,995	$90.64	$84.24 - $95.74
Q3 2017	193,175	$21,089	$87.23	$84.75 - $90.95
Q2 2017	201,794	$21,667	$89.83	$86.09 - $95.13
Q1 2017	213,972	$23,376	$86.82	$82.06 - $89.26
Q4 2016	230,682	$23,859	$79.47	$75.46 - $85.01
Q3 2016	237,481	$22,703	$84.63	$75.80 - $91.46
Q2 2016	244,144	$27,708	$74.40	$69.72 - $94.01
Q1 2016	245,016	$22,564	$70.50	$64.94 - $74.38
Q4 2015	245,040	$21,875	$70.38	$64.98 - $76.21
Q3 2015	245,264	$22,535	$71.03	$64.48 - $73.88
Q2 2015	245,330	$21,793	$73.07	$68.26 - $79.29
Q1 2015	255,842	$25,817	$80.45	$75.95 - $85.66
Q4 2014	258,144	$26,829	$74.66	$68.59 - $82.31
Q3 2014	262,260	$25,027	$70.60	$66.83 - $74.33
Q2 2014	265,760	$25,877	$74.38	$71.97 - $79.21
Q1 2014	277,229	$28,943	$77.22	$71.70 - $82.25
Q4 2013	283,319	$27,547	$72.20	$67.86 - $75.97
Q3 2013	294,889	$27,277	$69.67	$66.17 - $73.07
Q2 2013	303,255	$27,075	$65.69	$62.96 - $68.27