HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

First National Trust Co's Holding History (CIK: 0001277303)

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

Q4 2025

Shares 2,074 Value ($000) $377 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 2,239 Value ($000) $419 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 2,241 Value ($000) $372 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 2,302 Value ($000) $394 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 3,112 Value ($000) $527 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 3,127 Value ($000) $600 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 3,190 Value ($000) $586 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 3,247 Value ($000) $632 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 3,259 Value ($000) $608 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 3,521 Value ($000) $704 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 4,439 Value ($000) $1,108 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 4,042 Value ($000) $1,028 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 4,105 Value ($000) $951 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 4,223 Value ($000) $931 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 4,259 Value ($000) $916 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 4,495 Value ($000) $974 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 4,978 Value ($000) $963 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 5,862 Value ($000) $992 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 5,876 Value ($000) $1,024 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 5,688 Value ($000) $899 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 6,257 Value ($000) $953 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 6,848 Value ($000) $982 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 7,153 Value ($000) $927 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 8,546 Value ($000) $1,133 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 12,110 Value ($000) $1,780 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 18,036 Value ($000) $2,795 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 24,494 Value ($000) $3,283 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 14,052 Value ($000) $1,613 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 7,770 Value ($000) $833 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 6,756 Value ($000) $689 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 6,227 Value ($000) $580 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 6,578 Value ($000) $651 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 6,930 Value ($000) $786 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 6,962 Value ($000) $760 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 7,157 Value ($000) $768 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 7,347 Value ($000) $802 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 8,074 Value ($000) $836 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 8,939 Value ($000) $854 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 9,826 Value ($000) $1,115 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 11,870 Value ($000) $1,093 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 12,167 Value ($000) $1,086 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 14,558 Value ($000) $1,338 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 15,797 Value ($000) $1,403 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 17,912 Value ($000) $1,807 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 21,589 Value ($000) $2,244 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 21,271 Value ($000) $2,030 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 19,641 Value ($000) $1,912 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 16,901 Value ($000) $1,765 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 17,981 Value ($000) $1,748 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 17,940 Value ($000) $1,660 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 17,919 Value ($000) $1,600 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,074	$377	$182.10	$160.20 - $195.61
Q3 2025	2,239	$419	$179.65	$157.64 - $195.98
Q2 2025	2,241	$372	$161.62	$147.76 - $171.55
Q1 2025	2,302	$394	$159.26	$135.68 - $188.86
Q4 2024	3,112	$527	$172.88	$161.40 - $201.43
Q3 2024	3,127	$600	$186.05	$173.28 - $197.64
Q2 2024	3,190	$586	$183.90	$170.96 - $200.78
Q1 2024	3,247	$632	$182.08	$171.64 - $197.25
Q4 2023	3,259	$608	$177.67	$168.22 - $188.07
Q3 2023	3,521	$704	$208.68	$186.34 - $234.08
Q2 2023	4,439	$1,108	$243.41	$229.38 - $256.47
Q1 2023	4,042	$1,028	$217.16	$196.48 - $236.25
Q4 2022	4,105	$951	$212.11	$194.14 - $223.77
Q3 2022	4,223	$931	$205.25	$195.64 - $215.32
Q2 2022	4,259	$916	$198.68	$184.07 - $210.73
Q1 2022	4,495	$974	$184.39	$172.95 - $198.80
Q4 2021	4,978	$963	$163.59	$152.06 - $175.74
Q3 2021	5,862	$992	$158.83	$151.23 - $163.85
Q2 2021	5,876	$1,024	$150.65	$139.49 - $157.70
Q1 2021	5,688	$899	$134.06	$128.16 - $144.34
Q4 2020	6,257	$953	$130.99	$119.95 - $137.31
Q3 2020	6,848	$982	$124.86	$110.57 - $134.39
Q2 2020	7,153	$927	$117.69	$110.22 - $129.02
Q1 2020	8,546	$1,133	$128.46	$95.94 - $141.23
Q4 2019	12,110	$1,780	$128.44	$120.24 - $136.96
Q3 2019	18,036	$2,795	$130.18	$114.84 - $140.21
Q2 2019	24,494	$3,283	$108.95	$96.71 - $119.86
Q1 2019	14,052	$1,613	$92.82	$85.67 - $98.33
Q4 2018	7,770	$833	$90.02	$83.70 - $93.74
Q3 2018	6,756	$689	$83.10	$75.87 - $90.13
Q2 2018	6,227	$580	$77.82	$74.15 - $84.11
Q1 2018	6,578	$651	$85.63	$79.23 - $94.75
Q4 2017	6,930	$786	$90.64	$84.24 - $95.74
Q3 2017	6,962	$760	$87.23	$84.75 - $90.95
Q2 2017	7,157	$768	$89.83	$86.09 - $95.13
Q1 2017	7,347	$802	$86.82	$82.06 - $89.26
Q4 2016	8,074	$836	$79.47	$75.46 - $85.01
Q3 2016	8,939	$854	$84.63	$75.80 - $91.46
Q2 2016	9,826	$1,115	$74.40	$69.72 - $94.01
Q1 2016	11,870	$1,093	$70.50	$64.94 - $74.38
Q4 2015	12,167	$1,086	$70.38	$64.98 - $76.21
Q3 2015	14,558	$1,338	$71.03	$64.48 - $73.88
Q2 2015	15,797	$1,403	$73.07	$68.26 - $79.29
Q1 2015	17,912	$1,807	$80.45	$75.95 - $85.66
Q4 2014	21,589	$2,244	$74.66	$68.59 - $82.31
Q3 2014	21,271	$2,030	$70.60	$66.83 - $74.33
Q2 2014	19,641	$1,912	$74.38	$71.97 - $79.21
Q1 2014	16,901	$1,765	$77.22	$71.70 - $82.25
Q4 2013	17,981	$1,748	$72.20	$67.86 - $75.97
Q3 2013	17,940	$1,660	$69.67	$66.17 - $73.07
Q2 2013	17,919	$1,600	$65.69	$62.96 - $68.27