HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

INTRUST BANK NA's Holding History (CIK: 0001034771)

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

Q4 2025

Shares 5,523 Value ($000) $1,005 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 5,626 Value ($000) $1,052 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 4,859 Value ($000) $806 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 4,611 Value ($000) $789 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 4,009 Value ($000) $679 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 4,157 Value ($000) $797 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 4,308 Value ($000) $792 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 4,737 Value ($000) $921 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 4,784 Value ($000) $892 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 6,253 Value ($000) $1,251 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 7,351 Value ($000) $1,836 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 7,206 Value ($000) $1,833 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 6,845 Value ($000) $1,585 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 6,645 Value ($000) $1,465 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 5,955 Value ($000) $1,281 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 5,079 Value ($000) $1,101 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 4,764 Value ($000) $922 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 4,588 Value ($000) $777 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 4,654 Value ($000) $811 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 5,015 Value ($000) $793 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 5,104 Value ($000) $777 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 4,721 Value ($000) $677 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 4,836 Value ($000) $627 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 4,259 Value ($000) $565 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 2,141 Value ($000) $314 Avg Close $128.44 Range $120.24 - $136.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,523	$1,005	$182.10	$160.20 - $195.61
Q3 2025	5,626	$1,052	$179.65	$157.64 - $195.98
Q2 2025	4,859	$806	$161.62	$147.76 - $171.55
Q1 2025	4,611	$789	$159.26	$135.68 - $188.86
Q4 2024	4,009	$679	$172.88	$161.40 - $201.43
Q3 2024	4,157	$797	$186.05	$173.28 - $197.64
Q2 2024	4,308	$792	$183.90	$170.96 - $200.78
Q1 2024	4,737	$921	$182.08	$171.64 - $197.25
Q4 2023	4,784	$892	$177.67	$168.22 - $188.07
Q3 2023	6,253	$1,251	$208.68	$186.34 - $234.08
Q2 2023	7,351	$1,836	$243.41	$229.38 - $256.47
Q1 2023	7,206	$1,833	$217.16	$196.48 - $236.25
Q4 2022	6,845	$1,585	$212.11	$194.14 - $223.77
Q3 2022	6,645	$1,465	$205.25	$195.64 - $215.32
Q2 2022	5,955	$1,281	$198.68	$184.07 - $210.73
Q1 2022	5,079	$1,101	$184.39	$172.95 - $198.80
Q4 2021	4,764	$922	$163.59	$152.06 - $175.74
Q3 2021	4,588	$777	$158.83	$151.23 - $163.85
Q2 2021	4,654	$811	$150.65	$139.49 - $157.70
Q1 2021	5,015	$793	$134.06	$128.16 - $144.34
Q4 2020	5,104	$777	$130.99	$119.95 - $137.31
Q3 2020	4,721	$677	$124.86	$110.57 - $134.39
Q2 2020	4,836	$627	$117.69	$110.22 - $129.02
Q1 2020	4,259	$565	$128.46	$95.94 - $141.23
Q4 2019	2,141	$314	$128.44	$120.24 - $136.96