HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

DAVIS R M INC's Holding History (CIK: 0000891287)

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

Q4 2025

Shares 9,966 Value ($000) $1,814 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 10,696 Value ($000) $2,001 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 13,927 Value ($000) $2,311 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 33,872 Value ($000) $5,793 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 61,209 Value ($000) $10,366 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 136,632 Value ($000) $26,203 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 140,945 Value ($000) $25,910 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 137,673 Value ($000) $26,777 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 134,232 Value ($000) $25,026 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 139,481 Value ($000) $28 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 139,768 Value ($000) $35 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 138,749 Value ($000) $35 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 135,411 Value ($000) $31 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 132,136 Value ($000) $29,132 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 134,318 Value ($000) $28,900 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 132,999 Value ($000) $28,812 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 130,996 Value ($000) $25,344 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 134,431 Value ($000) $22,752 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 137,097 Value ($000) $23,879 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 142,123 Value ($000) $22,478 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 149,732 Value ($000) $22,809 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 156,265 Value ($000) $22,399 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 168,320 Value ($000) $21,818 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 185,891 Value ($000) $24,630 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 193,789 Value ($000) $28,483 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 200,773 Value ($000) $31,118 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 210,831 Value ($000) $28,258 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 217,998 Value ($000) $25,033 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 229,846 Value ($000) $24,635 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 226,789 Value ($000) $23,132 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 216,192 Value ($000) $20,119 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 214,420 Value ($000) $21,219 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 206,337 Value ($000) $23,421 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 207,817 Value ($000) $22,687 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 206,968 Value ($000) $22,222 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 204,833 Value ($000) $22,378 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 203,983 Value ($000) $21,098 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 198,353 Value ($000) $18,963 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 284,661 Value ($000) $32,306 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 257,764 Value ($000) $23,737 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 228,852 Value ($000) $20,430 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 190,438 Value ($000) $17,497 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 107,925 Value ($000) $9,587 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 63,455 Value ($000) $6,403 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 25,960 Value ($000) $2,698 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 4,700 Value ($000) $449 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 4,710 Value ($000) $459 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 3,262 Value ($000) $341 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 3,262 Value ($000) $317 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 3,262 Value ($000) $302 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 3,262 Value ($000) $291 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	9,966	$1,814	$182.10	$160.20 - $195.61
Q3 2025	10,696	$2,001	$179.65	$157.64 - $195.98
Q2 2025	13,927	$2,311	$161.62	$147.76 - $171.55
Q1 2025	33,872	$5,793	$159.26	$135.68 - $188.86
Q4 2024	61,209	$10,366	$172.88	$161.40 - $201.43
Q3 2024	136,632	$26,203	$186.05	$173.28 - $197.64
Q2 2024	140,945	$25,910	$183.90	$170.96 - $200.78
Q1 2024	137,673	$26,777	$182.08	$171.64 - $197.25
Q4 2023	134,232	$25,026	$177.67	$168.22 - $188.07
Q3 2023	139,481	$28	$208.68	$186.34 - $234.08
Q2 2023	139,768	$35	$243.41	$229.38 - $256.47
Q1 2023	138,749	$35	$217.16	$196.48 - $236.25
Q4 2022	135,411	$31	$212.11	$194.14 - $223.77
Q3 2022	132,136	$29,132	$205.25	$195.64 - $215.32
Q2 2022	134,318	$28,900	$198.68	$184.07 - $210.73
Q1 2022	132,999	$28,812	$184.39	$172.95 - $198.80
Q4 2021	130,996	$25,344	$163.59	$152.06 - $175.74
Q3 2021	134,431	$22,752	$158.83	$151.23 - $163.85
Q2 2021	137,097	$23,879	$150.65	$139.49 - $157.70
Q1 2021	142,123	$22,478	$134.06	$128.16 - $144.34
Q4 2020	149,732	$22,809	$130.99	$119.95 - $137.31
Q3 2020	156,265	$22,399	$124.86	$110.57 - $134.39
Q2 2020	168,320	$21,818	$117.69	$110.22 - $129.02
Q1 2020	185,891	$24,630	$128.46	$95.94 - $141.23
Q4 2019	193,789	$28,483	$128.44	$120.24 - $136.96
Q3 2019	200,773	$31,118	$130.18	$114.84 - $140.21
Q2 2019	210,831	$28,258	$108.95	$96.71 - $119.86
Q1 2019	217,998	$25,033	$92.82	$85.67 - $98.33
Q4 2018	229,846	$24,635	$90.02	$83.70 - $93.74
Q3 2018	226,789	$23,132	$83.10	$75.87 - $90.13
Q2 2018	216,192	$20,119	$77.82	$74.15 - $84.11
Q1 2018	214,420	$21,219	$85.63	$79.23 - $94.75
Q4 2017	206,337	$23,421	$90.64	$84.24 - $95.74
Q3 2017	207,817	$22,687	$87.23	$84.75 - $90.95
Q2 2017	206,968	$22,222	$89.83	$86.09 - $95.13
Q1 2017	204,833	$22,378	$86.82	$82.06 - $89.26
Q4 2016	203,983	$21,098	$79.47	$75.46 - $85.01
Q3 2016	198,353	$18,963	$84.63	$75.80 - $91.46
Q2 2016	284,661	$32,306	$74.40	$69.72 - $94.01
Q1 2016	257,764	$23,737	$70.50	$64.94 - $74.38
Q4 2015	228,852	$20,430	$70.38	$64.98 - $76.21
Q3 2015	190,438	$17,497	$71.03	$64.48 - $73.88
Q2 2015	107,925	$9,587	$73.07	$68.26 - $79.29
Q1 2015	63,455	$6,403	$80.45	$75.95 - $85.66
Q4 2014	25,960	$2,698	$74.66	$68.59 - $82.31
Q3 2014	4,700	$449	$70.60	$66.83 - $74.33
Q2 2014	4,710	$459	$74.38	$71.97 - $79.21
Q1 2014	3,262	$341	$77.22	$71.70 - $82.25
Q4 2013	3,262	$317	$72.20	$67.86 - $75.97
Q3 2013	3,262	$302	$69.67	$66.17 - $73.07
Q2 2013	3,262	$291	$65.69	$62.96 - $68.27