HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 14,448 Value ($000) $3 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 14,448 Value ($000) $3 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 14,580 Value ($000) $2 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 14,799 Value ($000) $3 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 20,067 Value ($000) $3 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 20,706 Value ($000) $4 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 20,767 Value ($000) $4 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 21,129 Value ($000) $4 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 21,605 Value ($000) $4 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 22,081 Value ($000) $4 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 23,417 Value ($000) $6 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 23,451 Value ($000) $6 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 23,520 Value ($000) $5 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 23,544 Value ($000) $5,191 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 23,554 Value ($000) $5,068 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 23,651 Value ($000) $5,124 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 24,759 Value ($000) $4,790 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 25,475 Value ($000) $4,312 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 25,528 Value ($000) $4,446 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 25,637 Value ($000) $4,055 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 25,798 Value ($000) $3,930 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 27,239 Value ($000) $3,904 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 27,329 Value ($000) $3,542 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 27,928 Value ($000) $3,700 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 26,206 Value ($000) $3,852 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 26,594 Value ($000) $4,122 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 26,650 Value ($000) $3,572 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 26,625 Value ($000) $3,057 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 25,349 Value ($000) $2,717 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 25,408 Value ($000) $2,592 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 25,435 Value ($000) $2,367 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 25,440 Value ($000) $2,518 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 26,934 Value ($000) $3,057 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 26,118 Value ($000) $2,851 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 27,938 Value ($000) $3,000 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 28,000 Value ($000) $3,059 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 28,536 Value ($000) $2,951 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 30,143 Value ($000) $2,882 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 30,125 Value ($000) $3,419 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 33,132 Value ($000) $3,051 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 33,378 Value ($000) $2,980 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 33,338 Value ($000) $3,063 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 34,745 Value ($000) $3,086 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 35,328 Value ($000) $3,565 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 37,499 Value ($000) $3,897 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 37,580 Value ($000) $3,586 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 38,622 Value ($000) $3,761 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 43,281 Value ($000) $4,519 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 43,300 Value ($000) $4,210 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 45,560 Value ($000) $4,214 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 48,427 Value ($000) $4,324 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	14,448	$3	$182.10	$160.20 - $195.61
Q3 2025	14,448	$3	$179.65	$157.64 - $195.98
Q2 2025	14,580	$2	$161.62	$147.76 - $171.55
Q1 2025	14,799	$3	$159.26	$135.68 - $188.86
Q4 2024	20,067	$3	$172.88	$161.40 - $201.43
Q3 2024	20,706	$4	$186.05	$173.28 - $197.64
Q2 2024	20,767	$4	$183.90	$170.96 - $200.78
Q1 2024	21,129	$4	$182.08	$171.64 - $197.25
Q4 2023	21,605	$4	$177.67	$168.22 - $188.07
Q3 2023	22,081	$4	$208.68	$186.34 - $234.08
Q2 2023	23,417	$6	$243.41	$229.38 - $256.47
Q1 2023	23,451	$6	$217.16	$196.48 - $236.25
Q4 2022	23,520	$5	$212.11	$194.14 - $223.77
Q3 2022	23,544	$5,191	$205.25	$195.64 - $215.32
Q2 2022	23,554	$5,068	$198.68	$184.07 - $210.73
Q1 2022	23,651	$5,124	$184.39	$172.95 - $198.80
Q4 2021	24,759	$4,790	$163.59	$152.06 - $175.74
Q3 2021	25,475	$4,312	$158.83	$151.23 - $163.85
Q2 2021	25,528	$4,446	$150.65	$139.49 - $157.70
Q1 2021	25,637	$4,055	$134.06	$128.16 - $144.34
Q4 2020	25,798	$3,930	$130.99	$119.95 - $137.31
Q3 2020	27,239	$3,904	$124.86	$110.57 - $134.39
Q2 2020	27,329	$3,542	$117.69	$110.22 - $129.02
Q1 2020	27,928	$3,700	$128.46	$95.94 - $141.23
Q4 2019	26,206	$3,852	$128.44	$120.24 - $136.96
Q3 2019	26,594	$4,122	$130.18	$114.84 - $140.21
Q2 2019	26,650	$3,572	$108.95	$96.71 - $119.86
Q1 2019	26,625	$3,057	$92.82	$85.67 - $98.33
Q4 2018	25,349	$2,717	$90.02	$83.70 - $93.74
Q3 2018	25,408	$2,592	$83.10	$75.87 - $90.13
Q2 2018	25,435	$2,367	$77.82	$74.15 - $84.11
Q1 2018	25,440	$2,518	$85.63	$79.23 - $94.75
Q4 2017	26,934	$3,057	$90.64	$84.24 - $95.74
Q3 2017	26,118	$2,851	$87.23	$84.75 - $90.95
Q2 2017	27,938	$3,000	$89.83	$86.09 - $95.13
Q1 2017	28,000	$3,059	$86.82	$82.06 - $89.26
Q4 2016	28,536	$2,951	$79.47	$75.46 - $85.01
Q3 2016	30,143	$2,882	$84.63	$75.80 - $91.46
Q2 2016	30,125	$3,419	$74.40	$69.72 - $94.01
Q1 2016	33,132	$3,051	$70.50	$64.94 - $74.38
Q4 2015	33,378	$2,980	$70.38	$64.98 - $76.21
Q3 2015	33,338	$3,063	$71.03	$64.48 - $73.88
Q2 2015	34,745	$3,086	$73.07	$68.26 - $79.29
Q1 2015	35,328	$3,565	$80.45	$75.95 - $85.66
Q4 2014	37,499	$3,897	$74.66	$68.59 - $82.31
Q3 2014	37,580	$3,586	$70.60	$66.83 - $74.33
Q2 2014	38,622	$3,761	$74.38	$71.97 - $79.21
Q1 2014	43,281	$4,519	$77.22	$71.70 - $82.25
Q4 2013	43,300	$4,210	$72.20	$67.86 - $75.97
Q3 2013	45,560	$4,214	$69.67	$66.17 - $73.07
Q2 2013	48,427	$4,324	$65.69	$62.96 - $68.27