HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 249,418 Value ($000) $45,389 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 253,648 Value ($000) $47,445 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 260,331 Value ($000) $43,202 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 272,099 Value ($000) $46,537 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 271,136 Value ($000) $45,917 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 269,063 Value ($000) $51,601 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 285,007 Value ($000) $52,393 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 263,154 Value ($000) $51,183 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 256,728 Value ($000) $47,864 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 241,840 Value ($000) $48,387 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 247,785 Value ($000) $61,872 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 249,309 Value ($000) $63,427 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 251,574 Value ($000) $58,257 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 245,415 Value ($000) $54,107 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 253,617 Value ($000) $54,568 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 252,687 Value ($000) $54,740 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 266,947 Value ($000) $51,646 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 263,548 Value ($000) $44,605 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 264,125 Value ($000) $46,005 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 281,625 Value ($000) $44,542 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 277,574 Value ($000) $42,283 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 273,487 Value ($000) $39,202 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 267,408 Value ($000) $34,661 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 256,778 Value ($000) $34,023 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 260,326 Value ($000) $38,263 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 246,123 Value ($000) $38,147 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 243,387 Value ($000) $32,621 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 233,317 Value ($000) $26,792 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 232,680 Value ($000) $24,939 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 230,688 Value ($000) $23,530 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 231,366 Value ($000) $21,531 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 228,010 Value ($000) $22,564 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 235,527 Value ($000) $26,735 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 239,472 Value ($000) $26,143 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 260,983 Value ($000) $28,022 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 279,018 Value ($000) $30,483 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 291,718 Value ($000) $30,172 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 299,418 Value ($000) $28,624 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 296,918 Value ($000) $33,697 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 309,557 Value ($000) $28,507 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 269,928 Value ($000) $24,096 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 265,671 Value ($000) $24,410 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 266,071 Value ($000) $23,635 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 273,870 Value ($000) $27,636 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 278,670 Value ($000) $28,962 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 275,990 Value ($000) $26,338 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 273,023 Value ($000) $26,584 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 272,823 Value ($000) $28,483 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 271,523 Value ($000) $26,400 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 269,723 Value ($000) $24,949 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 261,371 Value ($000) $23,335 Avg Close $65.69 Range $62.96 - $68.27

Q1 2013

Shares 260,870 Value ($000) $22,834 Avg Close $59.79 Range $53.55 - $65.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	249,418	$45,389	$182.10	$160.20 - $195.61
Q3 2025	253,648	$47,445	$179.65	$157.64 - $195.98
Q2 2025	260,331	$43,202	$161.62	$147.76 - $171.55
Q1 2025	272,099	$46,537	$159.26	$135.68 - $188.86
Q4 2024	271,136	$45,917	$172.88	$161.40 - $201.43
Q3 2024	269,063	$51,601	$186.05	$173.28 - $197.64
Q2 2024	285,007	$52,393	$183.90	$170.96 - $200.78
Q1 2024	263,154	$51,183	$182.08	$171.64 - $197.25
Q4 2023	256,728	$47,864	$177.67	$168.22 - $188.07
Q3 2023	241,840	$48,387	$208.68	$186.34 - $234.08
Q2 2023	247,785	$61,872	$243.41	$229.38 - $256.47
Q1 2023	249,309	$63,427	$217.16	$196.48 - $236.25
Q4 2022	251,574	$58,257	$212.11	$194.14 - $223.77
Q3 2022	245,415	$54,107	$205.25	$195.64 - $215.32
Q2 2022	253,617	$54,568	$198.68	$184.07 - $210.73
Q1 2022	252,687	$54,740	$184.39	$172.95 - $198.80
Q4 2021	266,947	$51,646	$163.59	$152.06 - $175.74
Q3 2021	263,548	$44,605	$158.83	$151.23 - $163.85
Q2 2021	264,125	$46,005	$150.65	$139.49 - $157.70
Q1 2021	281,625	$44,542	$134.06	$128.16 - $144.34
Q4 2020	277,574	$42,283	$130.99	$119.95 - $137.31
Q3 2020	273,487	$39,202	$124.86	$110.57 - $134.39
Q2 2020	267,408	$34,661	$117.69	$110.22 - $129.02
Q1 2020	256,778	$34,023	$128.46	$95.94 - $141.23
Q4 2019	260,326	$38,263	$128.44	$120.24 - $136.96
Q3 2019	246,123	$38,147	$130.18	$114.84 - $140.21
Q2 2019	243,387	$32,621	$108.95	$96.71 - $119.86
Q1 2019	233,317	$26,792	$92.82	$85.67 - $98.33
Q4 2018	232,680	$24,939	$90.02	$83.70 - $93.74
Q3 2018	230,688	$23,530	$83.10	$75.87 - $90.13
Q2 2018	231,366	$21,531	$77.82	$74.15 - $84.11
Q1 2018	228,010	$22,564	$85.63	$79.23 - $94.75
Q4 2017	235,527	$26,735	$90.64	$84.24 - $95.74
Q3 2017	239,472	$26,143	$87.23	$84.75 - $90.95
Q2 2017	260,983	$28,022	$89.83	$86.09 - $95.13
Q1 2017	279,018	$30,483	$86.82	$82.06 - $89.26
Q4 2016	291,718	$30,172	$79.47	$75.46 - $85.01
Q3 2016	299,418	$28,624	$84.63	$75.80 - $91.46
Q2 2016	296,918	$33,697	$74.40	$69.72 - $94.01
Q1 2016	309,557	$28,507	$70.50	$64.94 - $74.38
Q4 2015	269,928	$24,096	$70.38	$64.98 - $76.21
Q3 2015	265,671	$24,410	$71.03	$64.48 - $73.88
Q2 2015	266,071	$23,635	$73.07	$68.26 - $79.29
Q1 2015	273,870	$27,636	$80.45	$75.95 - $85.66
Q4 2014	278,670	$28,962	$74.66	$68.59 - $82.31
Q3 2014	275,990	$26,338	$70.60	$66.83 - $74.33
Q2 2014	273,023	$26,584	$74.38	$71.97 - $79.21
Q1 2014	272,823	$28,483	$77.22	$71.70 - $82.25
Q4 2013	271,523	$26,400	$72.20	$67.86 - $75.97
Q3 2013	269,723	$24,949	$69.67	$66.17 - $73.07
Q2 2013	261,371	$23,335	$65.69	$62.96 - $68.27
Q1 2013	260,870	$22,834	$59.79	$53.55 - $65.02