HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

DEARBORN PARTNERS LLC's Holding History (CIK: 0001206792)

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

Q4 2025

Shares 12,687 Value ($000) $2,309 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 12,826 Value ($000) $2,399 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 13,331 Value ($000) $2,212 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 32,234 Value ($000) $5,513 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 35,899 Value ($000) $6,079 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 34,949 Value ($000) $6,702 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 35,052 Value ($000) $6,444 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 33,335 Value ($000) $6,484 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 13,154 Value ($000) $2,452 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 13,152 Value ($000) $2,631 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 13,149 Value ($000) $3,283 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 13,139 Value ($000) $3,343 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 13,149 Value ($000) $3,045 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 13,158 Value ($000) $2,901 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 13,143 Value ($000) $2,828 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 13,141 Value ($000) $2,847 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 13,117 Value ($000) $2,538 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 13,114 Value ($000) $2,220 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 13,111 Value ($000) $2,284 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 13,108 Value ($000) $2,073 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 13,505 Value ($000) $2,057 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 13,503 Value ($000) $1,935 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 13,500 Value ($000) $1,750 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 8,076 Value ($000) $1,070 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 4,073 Value ($000) $599 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 4,070 Value ($000) $631 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 4,248 Value ($000) $569 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 4,304 Value ($000) $494 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 4,300 Value ($000) $461 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 2,662 Value ($000) $272 Avg Close $83.10 Range $75.87 - $90.13

Q4 2015

Shares 18,384 Value ($000) $1,641 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 16,634 Value ($000) $1,528 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 14,884 Value ($000) $1,322 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 18,071 Value ($000) $1,823 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 18,067 Value ($000) $1,878 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 18,264 Value ($000) $1,743 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 18,360 Value ($000) $1,788 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 18,807 Value ($000) $1,964 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 18,804 Value ($000) $1,829 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 19,278 Value ($000) $1,783 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 22,972 Value ($000) $2,051 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,687	$2,309	$182.10	$160.20 - $195.61
Q3 2025	12,826	$2,399	$179.65	$157.64 - $195.98
Q2 2025	13,331	$2,212	$161.62	$147.76 - $171.55
Q1 2025	32,234	$5,513	$159.26	$135.68 - $188.86
Q4 2024	35,899	$6,079	$172.88	$161.40 - $201.43
Q3 2024	34,949	$6,702	$186.05	$173.28 - $197.64
Q2 2024	35,052	$6,444	$183.90	$170.96 - $200.78
Q1 2024	33,335	$6,484	$182.08	$171.64 - $197.25
Q4 2023	13,154	$2,452	$177.67	$168.22 - $188.07
Q3 2023	13,152	$2,631	$208.68	$186.34 - $234.08
Q2 2023	13,149	$3,283	$243.41	$229.38 - $256.47
Q1 2023	13,139	$3,343	$217.16	$196.48 - $236.25
Q4 2022	13,149	$3,045	$212.11	$194.14 - $223.77
Q3 2022	13,158	$2,901	$205.25	$195.64 - $215.32
Q2 2022	13,143	$2,828	$198.68	$184.07 - $210.73
Q1 2022	13,141	$2,847	$184.39	$172.95 - $198.80
Q4 2021	13,117	$2,538	$163.59	$152.06 - $175.74
Q3 2021	13,114	$2,220	$158.83	$151.23 - $163.85
Q2 2021	13,111	$2,284	$150.65	$139.49 - $157.70
Q1 2021	13,108	$2,073	$134.06	$128.16 - $144.34
Q4 2020	13,505	$2,057	$130.99	$119.95 - $137.31
Q3 2020	13,503	$1,935	$124.86	$110.57 - $134.39
Q2 2020	13,500	$1,750	$117.69	$110.22 - $129.02
Q1 2020	8,076	$1,070	$128.46	$95.94 - $141.23
Q4 2019	4,073	$599	$128.44	$120.24 - $136.96
Q3 2019	4,070	$631	$130.18	$114.84 - $140.21
Q2 2019	4,248	$569	$108.95	$96.71 - $119.86
Q1 2019	4,304	$494	$92.82	$85.67 - $98.33
Q4 2018	4,300	$461	$90.02	$83.70 - $93.74
Q3 2018	2,662	$272	$83.10	$75.87 - $90.13
Q4 2015	18,384	$1,641	$70.38	$64.98 - $76.21
Q3 2015	16,634	$1,528	$71.03	$64.48 - $73.88
Q2 2015	14,884	$1,322	$73.07	$68.26 - $79.29
Q1 2015	18,071	$1,823	$80.45	$75.95 - $85.66
Q4 2014	18,067	$1,878	$74.66	$68.59 - $82.31
Q3 2014	18,264	$1,743	$70.60	$66.83 - $74.33
Q2 2014	18,360	$1,788	$74.38	$71.97 - $79.21
Q1 2014	18,807	$1,964	$77.22	$71.70 - $82.25
Q4 2013	18,804	$1,829	$72.20	$67.86 - $75.97
Q3 2013	19,278	$1,783	$69.67	$66.17 - $73.07
Q2 2013	22,972	$2,051	$65.69	$62.96 - $68.27