HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

CITIZENS FINANCIAL GROUP INC/RI's Holding History (CIK: 0000759944)

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

Q4 2025

Shares 20,330 Value ($000) $3,700 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 11,044 Value ($000) $2,066 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 9,288 Value ($000) $1,541 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 8,911 Value ($000) $1,524 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 9,748 Value ($000) $1,651 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 9,337 Value ($000) $1,791 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 10,231 Value ($000) $1,881 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 30,785 Value ($000) $5,988 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 34,011 Value ($000) $6,341 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 31,747 Value ($000) $6,352 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 35,638 Value ($000) $8,899 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 39,186 Value ($000) $9,969 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 50,760 Value ($000) $11,754 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 54,554 Value ($000) $12,027 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 54,474 Value ($000) $11,721 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 54,656 Value ($000) $11,840 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 55,434 Value ($000) $10,725 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 56,982 Value ($000) $9,644 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 57,568 Value ($000) $10,027 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 57,258 Value ($000) $9,055 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 56,686 Value ($000) $8,635 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 55,879 Value ($000) $8,010 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 55,820 Value ($000) $7,235 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 56,587 Value ($000) $7,498 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 59,180 Value ($000) $8,698 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 61,170 Value ($000) $9,481 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 62,186 Value ($000) $8,335 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 64,067 Value ($000) $7,357 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 61,759 Value ($000) $6,619 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 61,821 Value ($000) $6,306 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 5,135 Value ($000) $478 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 6,190 Value ($000) $613 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 7,165 Value ($000) $814 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 7,760 Value ($000) $847 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 8,120 Value ($000) $872 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 8,655 Value ($000) $946 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 8,790 Value ($000) $910 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 9,150 Value ($000) $875 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 10,117 Value ($000) $1,148 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 11,268 Value ($000) $1,038 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 13,006 Value ($000) $1,197 Avg Close $70.38 Range $64.98 - $76.21

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,330	$3,700	$182.10	$160.20 - $195.61
Q3 2025	11,044	$2,066	$179.65	$157.64 - $195.98
Q2 2025	9,288	$1,541	$161.62	$147.76 - $171.55
Q1 2025	8,911	$1,524	$159.26	$135.68 - $188.86
Q4 2024	9,748	$1,651	$172.88	$161.40 - $201.43
Q3 2024	9,337	$1,791	$186.05	$173.28 - $197.64
Q2 2024	10,231	$1,881	$183.90	$170.96 - $200.78
Q1 2024	30,785	$5,988	$182.08	$171.64 - $197.25
Q4 2023	34,011	$6,341	$177.67	$168.22 - $188.07
Q3 2023	31,747	$6,352	$208.68	$186.34 - $234.08
Q2 2023	35,638	$8,899	$243.41	$229.38 - $256.47
Q1 2023	39,186	$9,969	$217.16	$196.48 - $236.25
Q4 2022	50,760	$11,754	$212.11	$194.14 - $223.77
Q3 2022	54,554	$12,027	$205.25	$195.64 - $215.32
Q2 2022	54,474	$11,721	$198.68	$184.07 - $210.73
Q1 2022	54,656	$11,840	$184.39	$172.95 - $198.80
Q4 2021	55,434	$10,725	$163.59	$152.06 - $175.74
Q3 2021	56,982	$9,644	$158.83	$151.23 - $163.85
Q2 2021	57,568	$10,027	$150.65	$139.49 - $157.70
Q1 2021	57,258	$9,055	$134.06	$128.16 - $144.34
Q4 2020	56,686	$8,635	$130.99	$119.95 - $137.31
Q3 2020	55,879	$8,010	$124.86	$110.57 - $134.39
Q2 2020	55,820	$7,235	$117.69	$110.22 - $129.02
Q1 2020	56,587	$7,498	$128.46	$95.94 - $141.23
Q4 2019	59,180	$8,698	$128.44	$120.24 - $136.96
Q3 2019	61,170	$9,481	$130.18	$114.84 - $140.21
Q2 2019	62,186	$8,335	$108.95	$96.71 - $119.86
Q1 2019	64,067	$7,357	$92.82	$85.67 - $98.33
Q4 2018	61,759	$6,619	$90.02	$83.70 - $93.74
Q3 2018	61,821	$6,306	$83.10	$75.87 - $90.13
Q2 2018	5,135	$478	$77.82	$74.15 - $84.11
Q1 2018	6,190	$613	$85.63	$79.23 - $94.75
Q4 2017	7,165	$814	$90.64	$84.24 - $95.74
Q3 2017	7,760	$847	$87.23	$84.75 - $90.95
Q2 2017	8,120	$872	$89.83	$86.09 - $95.13
Q1 2017	8,655	$946	$86.82	$82.06 - $89.26
Q4 2016	8,790	$910	$79.47	$75.46 - $85.01
Q3 2016	9,150	$875	$84.63	$75.80 - $91.46
Q2 2016	10,117	$1,148	$74.40	$69.72 - $94.01
Q1 2016	11,268	$1,038	$70.50	$64.94 - $74.38
Q4 2015	13,006	$1,197	$70.38	$64.98 - $76.21