HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

HERSHEY TRUST CO's Holding History (CIK: 0000908551)

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

Q4 2025

Shares 2,066,133 Value ($000) $375,995 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 2,066,219 Value ($000) $386,486 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 2,066,397 Value ($000) $342,919 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 2,066,397 Value ($000) $353,416 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 2,066,397 Value ($000) $349,944 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 2,066,119 Value ($000) $396,240 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 2,066,119 Value ($000) $379,815 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 2,066,119 Value ($000) $401,860 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 2,066,119 Value ($000) $385,207 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 2,066,119 Value ($000) $413,389 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 2,066,119 Value ($000) $515,910 Avg Close $243.41 Range $229.38 - $256.47

Q2 2022

Shares 590,426 Value ($000) $127,036 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 47,170 Value ($000) $10,218 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 47,170 Value ($000) $9,126 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 47,170 Value ($000) $7,984 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 47,170 Value ($000) $8,216 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 47,170 Value ($000) $7,460 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 47,170 Value ($000) $7,185 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 47,170 Value ($000) $6,761 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 47,170 Value ($000) $6,114 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 47,170 Value ($000) $6,250 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 47,170 Value ($000) $6,933 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 47,170 Value ($000) $7,311 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 47,170 Value ($000) $6,322 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 3,800,791 Value ($000) $436,445 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 3,800,791 Value ($000) $407,369 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 8,253,621 Value ($000) $841,869 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 8,253,621 Value ($000) $768,082 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 8,253,621 Value ($000) $816,778 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 8,253,621 Value ($000) $936,869 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 8,253,521 Value ($000) $901,037 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 12,753,521 Value ($000) $1,369,346 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 12,753,521 Value ($000) $1,393,322 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 12,753,521 Value ($000) $1,319,097 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 12,703,921 Value ($000) $1,214,495 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 12,703,921 Value ($000) $1,441,768 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 12,703,921 Value ($000) $1,169,904 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 12,703,921 Value ($000) $1,134,079 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 12,513,821 Value ($000) $1,149,770 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 12,513,821 Value ($000) $1,111,603 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 12,513,821 Value ($000) $1,262,770 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 12,513,821 Value ($000) $1,300,561 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 12,513,721 Value ($000) $1,194,184 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 12,513,721 Value ($000) $1,218,461 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 12,513,721 Value ($000) $1,306,432 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 12,513,721 Value ($000) $1,216,709 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 12,513,621 Value ($000) $1,157,510 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 12,513,621 Value ($000) $1,117,216 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,066,133	$375,995	$182.10	$160.20 - $195.61
Q3 2025	2,066,219	$386,486	$179.65	$157.64 - $195.98
Q2 2025	2,066,397	$342,919	$161.62	$147.76 - $171.55
Q1 2025	2,066,397	$353,416	$159.26	$135.68 - $188.86
Q4 2024	2,066,397	$349,944	$172.88	$161.40 - $201.43
Q3 2024	2,066,119	$396,240	$186.05	$173.28 - $197.64
Q2 2024	2,066,119	$379,815	$183.90	$170.96 - $200.78
Q1 2024	2,066,119	$401,860	$182.08	$171.64 - $197.25
Q4 2023	2,066,119	$385,207	$177.67	$168.22 - $188.07
Q3 2023	2,066,119	$413,389	$208.68	$186.34 - $234.08
Q2 2023	2,066,119	$515,910	$243.41	$229.38 - $256.47
Q2 2022	590,426	$127,036	$198.68	$184.07 - $210.73
Q1 2022	47,170	$10,218	$184.39	$172.95 - $198.80
Q4 2021	47,170	$9,126	$163.59	$152.06 - $175.74
Q3 2021	47,170	$7,984	$158.83	$151.23 - $163.85
Q2 2021	47,170	$8,216	$150.65	$139.49 - $157.70
Q1 2021	47,170	$7,460	$134.06	$128.16 - $144.34
Q4 2020	47,170	$7,185	$130.99	$119.95 - $137.31
Q3 2020	47,170	$6,761	$124.86	$110.57 - $134.39
Q2 2020	47,170	$6,114	$117.69	$110.22 - $129.02
Q1 2020	47,170	$6,250	$128.46	$95.94 - $141.23
Q4 2019	47,170	$6,933	$128.44	$120.24 - $136.96
Q3 2019	47,170	$7,311	$130.18	$114.84 - $140.21
Q2 2019	47,170	$6,322	$108.95	$96.71 - $119.86
Q1 2019	3,800,791	$436,445	$92.82	$85.67 - $98.33
Q4 2018	3,800,791	$407,369	$90.02	$83.70 - $93.74
Q3 2018	8,253,621	$841,869	$83.10	$75.87 - $90.13
Q2 2018	8,253,621	$768,082	$77.82	$74.15 - $84.11
Q1 2018	8,253,621	$816,778	$85.63	$79.23 - $94.75
Q4 2017	8,253,621	$936,869	$90.64	$84.24 - $95.74
Q3 2017	8,253,521	$901,037	$87.23	$84.75 - $90.95
Q2 2017	12,753,521	$1,369,346	$89.83	$86.09 - $95.13
Q1 2017	12,753,521	$1,393,322	$86.82	$82.06 - $89.26
Q4 2016	12,753,521	$1,319,097	$79.47	$75.46 - $85.01
Q3 2016	12,703,921	$1,214,495	$84.63	$75.80 - $91.46
Q2 2016	12,703,921	$1,441,768	$74.40	$69.72 - $94.01
Q1 2016	12,703,921	$1,169,904	$70.50	$64.94 - $74.38
Q4 2015	12,703,921	$1,134,079	$70.38	$64.98 - $76.21
Q3 2015	12,513,821	$1,149,770	$71.03	$64.48 - $73.88
Q2 2015	12,513,821	$1,111,603	$73.07	$68.26 - $79.29
Q1 2015	12,513,821	$1,262,770	$80.45	$75.95 - $85.66
Q4 2014	12,513,821	$1,300,561	$74.66	$68.59 - $82.31
Q3 2014	12,513,721	$1,194,184	$70.60	$66.83 - $74.33
Q2 2014	12,513,721	$1,218,461	$74.38	$71.97 - $79.21
Q1 2014	12,513,721	$1,306,432	$77.22	$71.70 - $82.25
Q4 2013	12,513,721	$1,216,709	$72.20	$67.86 - $75.97
Q3 2013	12,513,621	$1,157,510	$69.67	$66.17 - $73.07
Q2 2013	12,513,621	$1,117,216	$65.69	$62.96 - $68.27