HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

Capital Investment Advisors, LLC's Holding History (CIK: 0001582732)

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

Q4 2025

Shares 7,625 Value ($000) $1,388 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 8,389 Value ($000) $1,569 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 10,634 Value ($000) $1,765 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 12,349 Value ($000) $2,112 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 34,143 Value ($000) $5,782 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 45,309 Value ($000) $8,689 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 50,881 Value ($000) $9,353 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 50,979 Value ($000) $9,915 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 2,353 Value ($000) $439 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 2,249 Value ($000) $450 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 2,330 Value ($000) $582 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 2,392 Value ($000) $608 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 2,521 Value ($000) $1 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 2,189 Value ($000) $483 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 2,311 Value ($000) $497 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 2,204 Value ($000) $477 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 2,126 Value ($000) $411 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 2,207 Value ($000) $374 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 2,208 Value ($000) $385 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 2,184 Value ($000) $345 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 2,204 Value ($000) $336 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 2,199 Value ($000) $315 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 2,829 Value ($000) $367 Avg Close $117.69 Range $110.22 - $129.02

Q1 2019

Shares 1,746 Value ($000) $200 Avg Close $92.82 Range $85.67 - $98.33

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,625	$1,388	$182.10	$160.20 - $195.61
Q3 2025	8,389	$1,569	$179.65	$157.64 - $195.98
Q2 2025	10,634	$1,765	$161.62	$147.76 - $171.55
Q1 2025	12,349	$2,112	$159.26	$135.68 - $188.86
Q4 2024	34,143	$5,782	$172.88	$161.40 - $201.43
Q3 2024	45,309	$8,689	$186.05	$173.28 - $197.64
Q2 2024	50,881	$9,353	$183.90	$170.96 - $200.78
Q1 2024	50,979	$9,915	$182.08	$171.64 - $197.25
Q4 2023	2,353	$439	$177.67	$168.22 - $188.07
Q3 2023	2,249	$450	$208.68	$186.34 - $234.08
Q2 2023	2,330	$582	$243.41	$229.38 - $256.47
Q1 2023	2,392	$608	$217.16	$196.48 - $236.25
Q4 2022	2,521	$1	$212.11	$194.14 - $223.77
Q3 2022	2,189	$483	$205.25	$195.64 - $215.32
Q2 2022	2,311	$497	$198.68	$184.07 - $210.73
Q1 2022	2,204	$477	$184.39	$172.95 - $198.80
Q4 2021	2,126	$411	$163.59	$152.06 - $175.74
Q3 2021	2,207	$374	$158.83	$151.23 - $163.85
Q2 2021	2,208	$385	$150.65	$139.49 - $157.70
Q1 2021	2,184	$345	$134.06	$128.16 - $144.34
Q4 2020	2,204	$336	$130.99	$119.95 - $137.31
Q3 2020	2,199	$315	$124.86	$110.57 - $134.39
Q2 2020	2,829	$367	$117.69	$110.22 - $129.02
Q1 2019	1,746	$200	$92.82	$85.67 - $98.33