HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 248,602 Value ($000) $45,241 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 83,546 Value ($000) $15,627 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 48,400 Value ($000) $8,032 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 35,591 Value ($000) $6,087 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 184,860 Value ($000) $31,306 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 183,241 Value ($000) $35,142 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 176,510 Value ($000) $32,448 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 294,310 Value ($000) $57,243 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 282,590 Value ($000) $52,686 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 373,077 Value ($000) $74,645 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 347,077 Value ($000) $86,665 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 304,240 Value ($000) $77,402 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 199,681 Value ($000) $46,240 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 199,081 Value ($000) $43,891 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 161,321 Value ($000) $34,710 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 158,321 Value ($000) $34,297 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 276,822 Value ($000) $53,557 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 322,056 Value ($000) $54,508 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 298,266 Value ($000) $51,952 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 200,670 Value ($000) $31,738 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 103,243 Value ($000) $15,727 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 167,491 Value ($000) $24,008 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 59,574 Value ($000) $7,722 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 69,721 Value ($000) $9,238 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 185,640 Value ($000) $27,285 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 267,174 Value ($000) $41,409 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 215,115 Value ($000) $28,832 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 106,889 Value ($000) $12,274 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 87,827 Value ($000) $9,413 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 68,850 Value ($000) $7,023 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 97,327 Value ($000) $9,057 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 137,769 Value ($000) $13,634 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 113,172 Value ($000) $12,846 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 480,397 Value ($000) $52,445 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 356,297 Value ($000) $38,256 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 329,197 Value ($000) $35,965 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 339,997 Value ($000) $35,166 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 323,797 Value ($000) $30,955 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 77,117 Value ($000) $8,752 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 47,419 Value ($000) $4,367 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 8,217 Value ($000) $734 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 69,556 Value ($000) $6,391 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 18,930 Value ($000) $1,682 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 26,345 Value ($000) $2,658 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 32,742 Value ($000) $3,403 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 163,551 Value ($000) $15,608 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 148,942 Value ($000) $14,502 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 31,342 Value ($000) $3,272 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 26,245 Value ($000) $2,552 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 56,156 Value ($000) $5,194 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 31,942 Value ($000) $2,852 Avg Close $65.69 Range $62.96 - $68.27

Q1 2013

Shares 18,897 Value ($000) $1,654 Avg Close $59.79 Range $53.55 - $65.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	248,602	$45,241	$182.10	$160.20 - $195.61
Q3 2025	83,546	$15,627	$179.65	$157.64 - $195.98
Q2 2025	48,400	$8,032	$161.62	$147.76 - $171.55
Q1 2025	35,591	$6,087	$159.26	$135.68 - $188.86
Q4 2024	184,860	$31,306	$172.88	$161.40 - $201.43
Q3 2024	183,241	$35,142	$186.05	$173.28 - $197.64
Q2 2024	176,510	$32,448	$183.90	$170.96 - $200.78
Q1 2024	294,310	$57,243	$182.08	$171.64 - $197.25
Q4 2023	282,590	$52,686	$177.67	$168.22 - $188.07
Q3 2023	373,077	$74,645	$208.68	$186.34 - $234.08
Q2 2023	347,077	$86,665	$243.41	$229.38 - $256.47
Q1 2023	304,240	$77,402	$217.16	$196.48 - $236.25
Q4 2022	199,681	$46,240	$212.11	$194.14 - $223.77
Q3 2022	199,081	$43,891	$205.25	$195.64 - $215.32
Q2 2022	161,321	$34,710	$198.68	$184.07 - $210.73
Q1 2022	158,321	$34,297	$184.39	$172.95 - $198.80
Q4 2021	276,822	$53,557	$163.59	$152.06 - $175.74
Q3 2021	322,056	$54,508	$158.83	$151.23 - $163.85
Q2 2021	298,266	$51,952	$150.65	$139.49 - $157.70
Q1 2021	200,670	$31,738	$134.06	$128.16 - $144.34
Q4 2020	103,243	$15,727	$130.99	$119.95 - $137.31
Q3 2020	167,491	$24,008	$124.86	$110.57 - $134.39
Q2 2020	59,574	$7,722	$117.69	$110.22 - $129.02
Q1 2020	69,721	$9,238	$128.46	$95.94 - $141.23
Q4 2019	185,640	$27,285	$128.44	$120.24 - $136.96
Q3 2019	267,174	$41,409	$130.18	$114.84 - $140.21
Q2 2019	215,115	$28,832	$108.95	$96.71 - $119.86
Q1 2019	106,889	$12,274	$92.82	$85.67 - $98.33
Q4 2018	87,827	$9,413	$90.02	$83.70 - $93.74
Q3 2018	68,850	$7,023	$83.10	$75.87 - $90.13
Q2 2018	97,327	$9,057	$77.82	$74.15 - $84.11
Q1 2018	137,769	$13,634	$85.63	$79.23 - $94.75
Q4 2017	113,172	$12,846	$90.64	$84.24 - $95.74
Q3 2017	480,397	$52,445	$87.23	$84.75 - $90.95
Q2 2017	356,297	$38,256	$89.83	$86.09 - $95.13
Q1 2017	329,197	$35,965	$86.82	$82.06 - $89.26
Q4 2016	339,997	$35,166	$79.47	$75.46 - $85.01
Q3 2016	323,797	$30,955	$84.63	$75.80 - $91.46
Q2 2016	77,117	$8,752	$74.40	$69.72 - $94.01
Q1 2016	47,419	$4,367	$70.50	$64.94 - $74.38
Q4 2015	8,217	$734	$70.38	$64.98 - $76.21
Q3 2015	69,556	$6,391	$71.03	$64.48 - $73.88
Q2 2015	18,930	$1,682	$73.07	$68.26 - $79.29
Q1 2015	26,345	$2,658	$80.45	$75.95 - $85.66
Q4 2014	32,742	$3,403	$74.66	$68.59 - $82.31
Q3 2014	163,551	$15,608	$70.60	$66.83 - $74.33
Q2 2014	148,942	$14,502	$74.38	$71.97 - $79.21
Q1 2014	31,342	$3,272	$77.22	$71.70 - $82.25
Q4 2013	26,245	$2,552	$72.20	$67.86 - $75.97
Q3 2013	56,156	$5,194	$69.67	$66.17 - $73.07
Q2 2013	31,942	$2,852	$65.69	$62.96 - $68.27
Q1 2013	18,897	$1,654	$59.79	$53.55 - $65.02