HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 52,642 Value ($000) $9,580 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 52,674 Value ($000) $9,853 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 52,244 Value ($000) $8,670 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 46,777 Value ($000) $8,000 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 14,355 Value ($000) $2,431 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 15,212 Value ($000) $2,917 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 14,390 Value ($000) $2,645 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 5,394 Value ($000) $1,049 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 5,394 Value ($000) $1,006 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 5,544 Value ($000) $1,109 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 7,925 Value ($000) $1,979 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 7,942 Value ($000) $2,021 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 8,103 Value ($000) $2 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 9,963 Value ($000) $2,197 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 10,841 Value ($000) $2,332 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 10,841 Value ($000) $2,348 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 10,844 Value ($000) $2,098 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 7,053 Value ($000) $1,194 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 7,086 Value ($000) $1,235 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 7,086 Value ($000) $1,120 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 7,098 Value ($000) $1,081 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 7,064 Value ($000) $915 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 7,064 Value ($000) $915 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 7,170 Value ($000) $950 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 7,163 Value ($000) $1,052 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 7,156 Value ($000) $1,109 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 7,158 Value ($000) $959 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 7,382 Value ($000) $848 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 7,382 Value ($000) $791 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 7,382 Value ($000) $753 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 6,695 Value ($000) $623 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 6,647 Value ($000) $658 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 6,930 Value ($000) $787 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 6,946 Value ($000) $758 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 6,941 Value ($000) $746 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 6,941 Value ($000) $758 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 6,941 Value ($000) $718 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 6,941 Value ($000) $663 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 7,918 Value ($000) $899 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 7,918 Value ($000) $730 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 8,183 Value ($000) $731 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 8,183 Value ($000) $752 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 8,183 Value ($000) $727 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 8,189 Value ($000) $826 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 8,189 Value ($000) $851 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 8,183 Value ($000) $781 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 8,183 Value ($000) $797 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 9,030 Value ($000) $943 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 6,280 Value ($000) $611 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 6,351 Value ($000) $588 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 6,751 Value ($000) $602 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	52,642	$9,580	$182.10	$160.20 - $195.61
Q3 2025	52,674	$9,853	$179.65	$157.64 - $195.98
Q2 2025	52,244	$8,670	$161.62	$147.76 - $171.55
Q1 2025	46,777	$8,000	$159.26	$135.68 - $188.86
Q4 2024	14,355	$2,431	$172.88	$161.40 - $201.43
Q3 2024	15,212	$2,917	$186.05	$173.28 - $197.64
Q2 2024	14,390	$2,645	$183.90	$170.96 - $200.78
Q1 2024	5,394	$1,049	$182.08	$171.64 - $197.25
Q4 2023	5,394	$1,006	$177.67	$168.22 - $188.07
Q3 2023	5,544	$1,109	$208.68	$186.34 - $234.08
Q2 2023	7,925	$1,979	$243.41	$229.38 - $256.47
Q1 2023	7,942	$2,021	$217.16	$196.48 - $236.25
Q4 2022	8,103	$2	$212.11	$194.14 - $223.77
Q3 2022	9,963	$2,197	$205.25	$195.64 - $215.32
Q2 2022	10,841	$2,332	$198.68	$184.07 - $210.73
Q1 2022	10,841	$2,348	$184.39	$172.95 - $198.80
Q4 2021	10,844	$2,098	$163.59	$152.06 - $175.74
Q3 2021	7,053	$1,194	$158.83	$151.23 - $163.85
Q2 2021	7,086	$1,235	$150.65	$139.49 - $157.70
Q1 2021	7,086	$1,120	$134.06	$128.16 - $144.34
Q4 2020	7,098	$1,081	$130.99	$119.95 - $137.31
Q3 2020	7,064	$915	$124.86	$110.57 - $134.39
Q2 2020	7,064	$915	$117.69	$110.22 - $129.02
Q1 2020	7,170	$950	$128.46	$95.94 - $141.23
Q4 2019	7,163	$1,052	$128.44	$120.24 - $136.96
Q3 2019	7,156	$1,109	$130.18	$114.84 - $140.21
Q2 2019	7,158	$959	$108.95	$96.71 - $119.86
Q1 2019	7,382	$848	$92.82	$85.67 - $98.33
Q4 2018	7,382	$791	$90.02	$83.70 - $93.74
Q3 2018	7,382	$753	$83.10	$75.87 - $90.13
Q2 2018	6,695	$623	$77.82	$74.15 - $84.11
Q1 2018	6,647	$658	$85.63	$79.23 - $94.75
Q4 2017	6,930	$787	$90.64	$84.24 - $95.74
Q3 2017	6,946	$758	$87.23	$84.75 - $90.95
Q2 2017	6,941	$746	$89.83	$86.09 - $95.13
Q1 2017	6,941	$758	$86.82	$82.06 - $89.26
Q4 2016	6,941	$718	$79.47	$75.46 - $85.01
Q3 2016	6,941	$663	$84.63	$75.80 - $91.46
Q2 2016	7,918	$899	$74.40	$69.72 - $94.01
Q1 2016	7,918	$730	$70.50	$64.94 - $74.38
Q4 2015	8,183	$731	$70.38	$64.98 - $76.21
Q3 2015	8,183	$752	$71.03	$64.48 - $73.88
Q2 2015	8,183	$727	$73.07	$68.26 - $79.29
Q1 2015	8,189	$826	$80.45	$75.95 - $85.66
Q4 2014	8,189	$851	$74.66	$68.59 - $82.31
Q3 2014	8,183	$781	$70.60	$66.83 - $74.33
Q2 2014	8,183	$797	$74.38	$71.97 - $79.21
Q1 2014	9,030	$943	$77.22	$71.70 - $82.25
Q4 2013	6,280	$611	$72.20	$67.86 - $75.97
Q3 2013	6,351	$588	$69.67	$66.17 - $73.07
Q2 2013	6,751	$602	$65.69	$62.96 - $68.27