HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

DekaBank Deutsche Girozentrale's Holding History (CIK: 0001456228)

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

Q4 2025

Shares 45,821 Value ($000) $10 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 45,821 Value ($000) $8 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 45,821 Value ($000) $8 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 77,483 Value ($000) $13 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 45,821 Value ($000) $8 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 45,821 Value ($000) $9 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 37,687 Value ($000) $7 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 77,483 Value ($000) $15 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 279,664 Value ($000) $51 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 309,160 Value ($000) $62 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 322,718 Value ($000) $80 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 319,043 Value ($000) $80 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 327,136 Value ($000) $76 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 321,172 Value ($000) $71,383 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 359,777 Value ($000) $78,292 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 379,096 Value ($000) $82,404 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 382,942 Value ($000) $73,393 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 288,598 Value ($000) $49,583 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 257,566 Value ($000) $44,034 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 237,501 Value ($000) $37,680 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 153,454 Value ($000) $23,596 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 147,532 Value ($000) $20,590 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 28,544 Value ($000) $3,623 Avg Close $117.69 Range $110.22 - $129.02

Q1 2020

Shares 30,471 Value ($000) $4,145 Avg Close $128.46 Range $95.94 - $141.23

Q4 2019

Shares 36,493 Value ($000) $5,355 Avg Close $128.44 Range $120.24 - $136.96

Q3 2019

Shares 95,932 Value ($000) $14,822 Avg Close $130.18 Range $114.84 - $140.21

Q2 2019

Shares 166,984 Value ($000) $22,576 Avg Close $108.95 Range $96.71 - $119.86

Q1 2019

Shares 40,719 Value ($000) $4,129 Avg Close $92.82 Range $85.67 - $98.33

Q4 2018

Shares 44,982 Value ($000) $4,822 Avg Close $90.02 Range $83.70 - $93.74

Q3 2018

Shares 40,719 Value ($000) $4,129 Avg Close $83.10 Range $75.87 - $90.13

Q2 2018

Shares 42,054 Value ($000) $3,998 Avg Close $77.82 Range $74.15 - $84.11

Q1 2018

Shares 45,473 Value ($000) $4,534 Avg Close $85.63 Range $79.23 - $94.75

Q4 2017

Shares 17,108 Value ($000) $1,895 Avg Close $90.64 Range $84.24 - $95.74

Q3 2017

Shares 17,108 Value ($000) $1,895 Avg Close $87.23 Range $84.75 - $90.95

Q2 2017

Shares 18,091 Value ($000) $1,989 Avg Close $89.83 Range $86.09 - $95.13

Q1 2017

Shares 16,421 Value ($000) $1,823 Avg Close $86.82 Range $82.06 - $89.26

Q4 2016

Shares 11,860 Value ($000) $1,226 Avg Close $79.47 Range $75.46 - $85.01

Q3 2016

Shares 15,860 Value ($000) $1,504 Avg Close $84.63 Range $75.80 - $91.46

Q2 2016

Shares 15,860 Value ($000) $1,606 Avg Close $74.40 Range $69.72 - $94.01

Q1 2016

Shares 6,960 Value ($000) $638 Avg Close $70.50 Range $64.94 - $74.38

Q4 2015

Shares 4,360 Value ($000) $396 Avg Close $70.38 Range $64.98 - $76.21

Q3 2015

Shares 95,081 Value ($000) $8,866 Avg Close $71.03 Range $64.48 - $73.88

Q2 2015

Shares 85,357 Value ($000) $7,518 Avg Close $73.07 Range $68.26 - $79.29

Q1 2015

Shares 82,265 Value ($000) $8,412 Avg Close $80.45 Range $75.95 - $85.66

Q4 2014

Shares 62,389 Value ($000) $6,610 Avg Close $74.66 Range $68.59 - $82.31

Q3 2014

Shares 53,639 Value ($000) $5,088 Avg Close $70.60 Range $66.83 - $74.33

Q2 2014

Shares 13,753 Value ($000) $1,332 Avg Close $74.38 Range $71.97 - $79.21

Q1 2014

Shares 39,840 Value ($000) $4,137 Avg Close $77.22 Range $71.70 - $82.25

Q4 2013

Shares 26,315 Value ($000) $2,536 Avg Close $72.20 Range $67.86 - $75.97

Q3 2013

Shares 18,315 Value ($000) $1,696 Avg Close $69.67 Range $66.17 - $73.07

Q2 2013

Shares 16,555 Value ($000) $1,467 Avg Close $65.69 Range $62.96 - $68.27

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,821	$10	$182.10	$160.20 - $195.61
Q3 2025	45,821	$8	$179.65	$157.64 - $195.98
Q2 2025	45,821	$8	$161.62	$147.76 - $171.55
Q1 2025	77,483	$13	$159.26	$135.68 - $188.86
Q4 2024	45,821	$8	$172.88	$161.40 - $201.43
Q3 2024	45,821	$9	$186.05	$173.28 - $197.64
Q2 2024	37,687	$7	$183.90	$170.96 - $200.78
Q1 2024	77,483	$15	$182.08	$171.64 - $197.25
Q4 2023	279,664	$51	$177.67	$168.22 - $188.07
Q3 2023	309,160	$62	$208.68	$186.34 - $234.08
Q2 2023	322,718	$80	$243.41	$229.38 - $256.47
Q1 2023	319,043	$80	$217.16	$196.48 - $236.25
Q4 2022	327,136	$76	$212.11	$194.14 - $223.77
Q3 2022	321,172	$71,383	$205.25	$195.64 - $215.32
Q2 2022	359,777	$78,292	$198.68	$184.07 - $210.73
Q1 2022	379,096	$82,404	$184.39	$172.95 - $198.80
Q4 2021	382,942	$73,393	$163.59	$152.06 - $175.74
Q3 2021	288,598	$49,583	$158.83	$151.23 - $163.85
Q2 2021	257,566	$44,034	$150.65	$139.49 - $157.70
Q1 2021	237,501	$37,680	$134.06	$128.16 - $144.34
Q4 2020	153,454	$23,596	$130.99	$119.95 - $137.31
Q3 2020	147,532	$20,590	$124.86	$110.57 - $134.39
Q2 2020	28,544	$3,623	$117.69	$110.22 - $129.02
Q1 2020	30,471	$4,145	$128.46	$95.94 - $141.23
Q4 2019	36,493	$5,355	$128.44	$120.24 - $136.96
Q3 2019	95,932	$14,822	$130.18	$114.84 - $140.21
Q2 2019	166,984	$22,576	$108.95	$96.71 - $119.86
Q1 2019	40,719	$4,129	$92.82	$85.67 - $98.33
Q4 2018	44,982	$4,822	$90.02	$83.70 - $93.74
Q3 2018	40,719	$4,129	$83.10	$75.87 - $90.13
Q2 2018	42,054	$3,998	$77.82	$74.15 - $84.11
Q1 2018	45,473	$4,534	$85.63	$79.23 - $94.75
Q4 2017	17,108	$1,895	$90.64	$84.24 - $95.74
Q3 2017	17,108	$1,895	$87.23	$84.75 - $90.95
Q2 2017	18,091	$1,989	$89.83	$86.09 - $95.13
Q1 2017	16,421	$1,823	$86.82	$82.06 - $89.26
Q4 2016	11,860	$1,226	$79.47	$75.46 - $85.01
Q3 2016	15,860	$1,504	$84.63	$75.80 - $91.46
Q2 2016	15,860	$1,606	$74.40	$69.72 - $94.01
Q1 2016	6,960	$638	$70.50	$64.94 - $74.38
Q4 2015	4,360	$396	$70.38	$64.98 - $76.21
Q3 2015	95,081	$8,866	$71.03	$64.48 - $73.88
Q2 2015	85,357	$7,518	$73.07	$68.26 - $79.29
Q1 2015	82,265	$8,412	$80.45	$75.95 - $85.66
Q4 2014	62,389	$6,610	$74.66	$68.59 - $82.31
Q3 2014	53,639	$5,088	$70.60	$66.83 - $74.33
Q2 2014	13,753	$1,332	$74.38	$71.97 - $79.21
Q1 2014	39,840	$4,137	$77.22	$71.70 - $82.25
Q4 2013	26,315	$2,536	$72.20	$67.86 - $75.97
Q3 2013	18,315	$1,696	$69.67	$66.17 - $73.07
Q2 2013	16,555	$1,467	$65.69	$62.96 - $68.27