HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

State of Alaska, Department of Revenue's Holding History (CIK: 0001370102)

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

Q4 2025

Shares 18,888 Value ($000) $3 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 20,048 Value ($000) $4 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 20,820 Value ($000) $3 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 21,510 Value ($000) $4 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 21,045 Value ($000) $4 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 40,149 Value ($000) $8 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 42,449 Value ($000) $8 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 46,369 Value ($000) $9 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 49,294 Value ($000) $9 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 56,554 Value ($000) $11 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 56,594 Value ($000) $14 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 45,469 Value ($000) $12 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 45,791 Value ($000) $11 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 46,147 Value ($000) $10,173 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 47,589 Value ($000) $10,237 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 57,508 Value ($000) $12,456 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 59,684 Value ($000) $11,545 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 66,300 Value ($000) $11,219 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 55,141 Value ($000) $9,603 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 32,835 Value ($000) $5,192 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 34,677 Value ($000) $5,281 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 36,896 Value ($000) $5,287 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 90,142 Value ($000) $11,683 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 84,844 Value ($000) $11,241 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 78,422 Value ($000) $11,525 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 74,882 Value ($000) $11,605 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 100,258 Value ($000) $13,435 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 80,778 Value ($000) $9,272 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 73,696 Value ($000) $7,896 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 73,048 Value ($000) $7,449 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 75,291 Value ($000) $7,004 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 79,761 Value ($000) $7,889 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 38,261 Value ($000) $4,341 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 40,291 Value ($000) $4,396 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 29,651 Value ($000) $3,181 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 17,132 Value ($000) $1,871 Avg Close $86.82 Range $82.06 - $89.26

Q2 2016

Shares 104,421 Value ($000) $11,850 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 97,696 Value ($000) $8,996 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 28,416 Value ($000) $2,536 Avg Close $70.38 Range $64.98 - $76.21

Q4 2014

Shares 6,770 Value ($000) $703 Avg Close $74.66 Range $68.59 - $82.31

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,888	$3	$182.10	$160.20 - $195.61
Q3 2025	20,048	$4	$179.65	$157.64 - $195.98
Q2 2025	20,820	$3	$161.62	$147.76 - $171.55
Q1 2025	21,510	$4	$159.26	$135.68 - $188.86
Q4 2024	21,045	$4	$172.88	$161.40 - $201.43
Q3 2024	40,149	$8	$186.05	$173.28 - $197.64
Q2 2024	42,449	$8	$183.90	$170.96 - $200.78
Q1 2024	46,369	$9	$182.08	$171.64 - $197.25
Q4 2023	49,294	$9	$177.67	$168.22 - $188.07
Q3 2023	56,554	$11	$208.68	$186.34 - $234.08
Q2 2023	56,594	$14	$243.41	$229.38 - $256.47
Q1 2023	45,469	$12	$217.16	$196.48 - $236.25
Q4 2022	45,791	$11	$212.11	$194.14 - $223.77
Q3 2022	46,147	$10,173	$205.25	$195.64 - $215.32
Q2 2022	47,589	$10,237	$198.68	$184.07 - $210.73
Q1 2022	57,508	$12,456	$184.39	$172.95 - $198.80
Q4 2021	59,684	$11,545	$163.59	$152.06 - $175.74
Q3 2021	66,300	$11,219	$158.83	$151.23 - $163.85
Q2 2021	55,141	$9,603	$150.65	$139.49 - $157.70
Q1 2021	32,835	$5,192	$134.06	$128.16 - $144.34
Q4 2020	34,677	$5,281	$130.99	$119.95 - $137.31
Q3 2020	36,896	$5,287	$124.86	$110.57 - $134.39
Q2 2020	90,142	$11,683	$117.69	$110.22 - $129.02
Q1 2020	84,844	$11,241	$128.46	$95.94 - $141.23
Q4 2019	78,422	$11,525	$128.44	$120.24 - $136.96
Q3 2019	74,882	$11,605	$130.18	$114.84 - $140.21
Q2 2019	100,258	$13,435	$108.95	$96.71 - $119.86
Q1 2019	80,778	$9,272	$92.82	$85.67 - $98.33
Q4 2018	73,696	$7,896	$90.02	$83.70 - $93.74
Q3 2018	73,048	$7,449	$83.10	$75.87 - $90.13
Q2 2018	75,291	$7,004	$77.82	$74.15 - $84.11
Q1 2018	79,761	$7,889	$85.63	$79.23 - $94.75
Q4 2017	38,261	$4,341	$90.64	$84.24 - $95.74
Q3 2017	40,291	$4,396	$87.23	$84.75 - $90.95
Q2 2017	29,651	$3,181	$89.83	$86.09 - $95.13
Q1 2017	17,132	$1,871	$86.82	$82.06 - $89.26
Q2 2016	104,421	$11,850	$74.40	$69.72 - $94.01
Q1 2016	97,696	$8,996	$70.50	$64.94 - $74.38
Q4 2015	28,416	$2,536	$70.38	$64.98 - $76.21
Q4 2014	6,770	$703	$74.66	$68.59 - $82.31