HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

DAVENPORT & Co LLC's Holding History (CIK: 0000887777)

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

Q4 2025

Shares 10,920 Value ($000) $1,987 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 11,225 Value ($000) $2,100 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 14,824 Value ($000) $2,460 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 22,388 Value ($000) $3,829 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 315,595 Value ($000) $53,392 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 348,875 Value ($000) $67,033 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 346,564 Value ($000) $63,697 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 48,542 Value ($000) $9,441 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 12,274 Value ($000) $2,288 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 14,685 Value ($000) $2,938 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 8,213 Value ($000) $2,051 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 6,867 Value ($000) $1,747 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 6,783 Value ($000) $1,571 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 4,428 Value ($000) $976 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 4,302 Value ($000) $926 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 5,307 Value ($000) $1,150 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 5,451 Value ($000) $1,055 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 5,498 Value ($000) $931 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 4,876 Value ($000) $849 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 4,600 Value ($000) $728 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 3,998 Value ($000) $609 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 2,742 Value ($000) $393 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 2,740 Value ($000) $355 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 2,738 Value ($000) $363 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 4,777 Value ($000) $702 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 3,063 Value ($000) $411 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 3,163 Value ($000) $424 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 8,514 Value ($000) $978 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 8,106 Value ($000) $869 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 3,475 Value ($000) $354 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 3,442 Value ($000) $320 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 3,972 Value ($000) $393,069 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 4,776 Value ($000) $542,124 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 4,876 Value ($000) $532,313 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 4,392 Value ($000) $471,569 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 5,857 Value ($000) $605,789 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 5,847 Value ($000) $604 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 5,317 Value ($000) $508,305 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 5,604 Value ($000) $636,042 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 323,909 Value ($000) $29,828,819 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 326,369 Value ($000) $29,134,926 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 323,185 Value ($000) $29,694,277 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 324,504 Value ($000) $28,825,746 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 321,525 Value ($000) $32,445,087 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 327,158 Value ($000) $34,001,487 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 328,983 Value ($000) $31,394,865 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 5,140 Value ($000) $500,482 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 5,100 Value ($000) $532,440 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 5,000 Value ($000) $486,150 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 4,900 Value ($000) $453,250 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 5,100 Value ($000) $455,328 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	10,920	$1,987	$182.10	$160.20 - $195.61
Q3 2025	11,225	$2,100	$179.65	$157.64 - $195.98
Q2 2025	14,824	$2,460	$161.62	$147.76 - $171.55
Q1 2025	22,388	$3,829	$159.26	$135.68 - $188.86
Q4 2024	315,595	$53,392	$172.88	$161.40 - $201.43
Q3 2024	348,875	$67,033	$186.05	$173.28 - $197.64
Q2 2024	346,564	$63,697	$183.90	$170.96 - $200.78
Q1 2024	48,542	$9,441	$182.08	$171.64 - $197.25
Q4 2023	12,274	$2,288	$177.67	$168.22 - $188.07
Q3 2023	14,685	$2,938	$208.68	$186.34 - $234.08
Q2 2023	8,213	$2,051	$243.41	$229.38 - $256.47
Q1 2023	6,867	$1,747	$217.16	$196.48 - $236.25
Q4 2022	6,783	$1,571	$212.11	$194.14 - $223.77
Q3 2022	4,428	$976	$205.25	$195.64 - $215.32
Q2 2022	4,302	$926	$198.68	$184.07 - $210.73
Q1 2022	5,307	$1,150	$184.39	$172.95 - $198.80
Q4 2021	5,451	$1,055	$163.59	$152.06 - $175.74
Q3 2021	5,498	$931	$158.83	$151.23 - $163.85
Q2 2021	4,876	$849	$150.65	$139.49 - $157.70
Q1 2021	4,600	$728	$134.06	$128.16 - $144.34
Q4 2020	3,998	$609	$130.99	$119.95 - $137.31
Q3 2020	2,742	$393	$124.86	$110.57 - $134.39
Q2 2020	2,740	$355	$117.69	$110.22 - $129.02
Q1 2020	2,738	$363	$128.46	$95.94 - $141.23
Q4 2019	4,777	$702	$128.44	$120.24 - $136.96
Q3 2019	3,063	$411	$130.18	$114.84 - $140.21
Q2 2019	3,163	$424	$108.95	$96.71 - $119.86
Q1 2019	8,514	$978	$92.82	$85.67 - $98.33
Q4 2018	8,106	$869	$90.02	$83.70 - $93.74
Q3 2018	3,475	$354	$83.10	$75.87 - $90.13
Q2 2018	3,442	$320	$77.82	$74.15 - $84.11
Q1 2018	3,972	$393,069	$85.63	$79.23 - $94.75
Q4 2017	4,776	$542,124	$90.64	$84.24 - $95.74
Q3 2017	4,876	$532,313	$87.23	$84.75 - $90.95
Q2 2017	4,392	$471,569	$89.83	$86.09 - $95.13
Q1 2017	5,857	$605,789	$86.82	$82.06 - $89.26
Q4 2016	5,847	$604	$79.47	$75.46 - $85.01
Q3 2016	5,317	$508,305	$84.63	$75.80 - $91.46
Q2 2016	5,604	$636,042	$74.40	$69.72 - $94.01
Q1 2016	323,909	$29,828,819	$70.50	$64.94 - $74.38
Q4 2015	326,369	$29,134,926	$70.38	$64.98 - $76.21
Q3 2015	323,185	$29,694,277	$71.03	$64.48 - $73.88
Q2 2015	324,504	$28,825,746	$73.07	$68.26 - $79.29
Q1 2015	321,525	$32,445,087	$80.45	$75.95 - $85.66
Q4 2014	327,158	$34,001,487	$74.66	$68.59 - $82.31
Q3 2014	328,983	$31,394,865	$70.60	$66.83 - $74.33
Q2 2014	5,140	$500,482	$74.38	$71.97 - $79.21
Q1 2014	5,100	$532,440	$77.22	$71.70 - $82.25
Q4 2013	5,000	$486,150	$72.20	$67.86 - $75.97
Q3 2013	4,900	$453,250	$69.67	$66.17 - $73.07
Q2 2013	5,100	$455,328	$65.69	$62.96 - $68.27