HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 34,466 Value ($000) $6,272 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 35,567 Value ($000) $6,653 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 36,295 Value ($000) $6,023 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 33,786 Value ($000) $5,778 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 31,414 Value ($000) $5,320 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 32,147 Value ($000) $6,165 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 32,424 Value ($000) $5,961 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 32,904 Value ($000) $6,400 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 32,823 Value ($000) $6,120 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 30,131 Value ($000) $6,029 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 25,687 Value ($000) $6,414 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 24,915 Value ($000) $6,339 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 24,843 Value ($000) $6 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 21,483 Value ($000) $4,736 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 21,256 Value ($000) $4,573 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 19,454 Value ($000) $4,214 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 18,249 Value ($000) $3,531 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 18,224 Value ($000) $3,084 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 18,340 Value ($000) $3,194 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 18,329 Value ($000) $2,899 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 18,434 Value ($000) $2,808 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 13,658 Value ($000) $1,958 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 8,428 Value ($000) $1,092 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 9,475 Value ($000) $1,255 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 9,551 Value ($000) $1,404 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 9,546 Value ($000) $1,480 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 8,178 Value ($000) $1,096 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 8,128 Value ($000) $933 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 7,650 Value ($000) $820 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 11,470 Value ($000) $1,170 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 14,627 Value ($000) $1,361 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 12,605 Value ($000) $1,247 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 12,619 Value ($000) $1,432 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 11,492 Value ($000) $1,255 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 10,401 Value ($000) $1,117 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 10,359 Value ($000) $1,132 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 7,996 Value ($000) $827 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 8,017 Value ($000) $766 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 11,252 Value ($000) $1,277 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 10,644 Value ($000) $980 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 9,387 Value ($000) $838 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 9,385 Value ($000) $862 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 16,480 Value ($000) $1,464 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 16,973 Value ($000) $1,713 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 27,001 Value ($000) $2,806 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 27,364 Value ($000) $2,611 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 27,328 Value ($000) $2,661 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 28,729 Value ($000) $2,999 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 28,594 Value ($000) $2,780 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 30,540 Value ($000) $2,825 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 30,523 Value ($000) $2,725 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,466	$6,272	$182.10	$160.20 - $195.61
Q3 2025	35,567	$6,653	$179.65	$157.64 - $195.98
Q2 2025	36,295	$6,023	$161.62	$147.76 - $171.55
Q1 2025	33,786	$5,778	$159.26	$135.68 - $188.86
Q4 2024	31,414	$5,320	$172.88	$161.40 - $201.43
Q3 2024	32,147	$6,165	$186.05	$173.28 - $197.64
Q2 2024	32,424	$5,961	$183.90	$170.96 - $200.78
Q1 2024	32,904	$6,400	$182.08	$171.64 - $197.25
Q4 2023	32,823	$6,120	$177.67	$168.22 - $188.07
Q3 2023	30,131	$6,029	$208.68	$186.34 - $234.08
Q2 2023	25,687	$6,414	$243.41	$229.38 - $256.47
Q1 2023	24,915	$6,339	$217.16	$196.48 - $236.25
Q4 2022	24,843	$6	$212.11	$194.14 - $223.77
Q3 2022	21,483	$4,736	$205.25	$195.64 - $215.32
Q2 2022	21,256	$4,573	$198.68	$184.07 - $210.73
Q1 2022	19,454	$4,214	$184.39	$172.95 - $198.80
Q4 2021	18,249	$3,531	$163.59	$152.06 - $175.74
Q3 2021	18,224	$3,084	$158.83	$151.23 - $163.85
Q2 2021	18,340	$3,194	$150.65	$139.49 - $157.70
Q1 2021	18,329	$2,899	$134.06	$128.16 - $144.34
Q4 2020	18,434	$2,808	$130.99	$119.95 - $137.31
Q3 2020	13,658	$1,958	$124.86	$110.57 - $134.39
Q2 2020	8,428	$1,092	$117.69	$110.22 - $129.02
Q1 2020	9,475	$1,255	$128.46	$95.94 - $141.23
Q4 2019	9,551	$1,404	$128.44	$120.24 - $136.96
Q3 2019	9,546	$1,480	$130.18	$114.84 - $140.21
Q2 2019	8,178	$1,096	$108.95	$96.71 - $119.86
Q1 2019	8,128	$933	$92.82	$85.67 - $98.33
Q4 2018	7,650	$820	$90.02	$83.70 - $93.74
Q3 2018	11,470	$1,170	$83.10	$75.87 - $90.13
Q2 2018	14,627	$1,361	$77.82	$74.15 - $84.11
Q1 2018	12,605	$1,247	$85.63	$79.23 - $94.75
Q4 2017	12,619	$1,432	$90.64	$84.24 - $95.74
Q3 2017	11,492	$1,255	$87.23	$84.75 - $90.95
Q2 2017	10,401	$1,117	$89.83	$86.09 - $95.13
Q1 2017	10,359	$1,132	$86.82	$82.06 - $89.26
Q4 2016	7,996	$827	$79.47	$75.46 - $85.01
Q3 2016	8,017	$766	$84.63	$75.80 - $91.46
Q2 2016	11,252	$1,277	$74.40	$69.72 - $94.01
Q1 2016	10,644	$980	$70.50	$64.94 - $74.38
Q4 2015	9,387	$838	$70.38	$64.98 - $76.21
Q3 2015	9,385	$862	$71.03	$64.48 - $73.88
Q2 2015	16,480	$1,464	$73.07	$68.26 - $79.29
Q1 2015	16,973	$1,713	$80.45	$75.95 - $85.66
Q4 2014	27,001	$2,806	$74.66	$68.59 - $82.31
Q3 2014	27,364	$2,611	$70.60	$66.83 - $74.33
Q2 2014	27,328	$2,661	$74.38	$71.97 - $79.21
Q1 2014	28,729	$2,999	$77.22	$71.70 - $82.25
Q4 2013	28,594	$2,780	$72.20	$67.86 - $75.97
Q3 2013	30,540	$2,825	$69.67	$66.17 - $73.07
Q2 2013	30,523	$2,725	$65.69	$62.96 - $68.27