HERSHEY CO

Ticker: HSY CUSIP: 427866108 Class: COM

Independent Advisor Alliance's Holding History (CIK: 0001696899)

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

Q4 2025

Shares 42,750 Value ($000) $7,780 Avg Close $182.10 Range $160.20 - $195.61

Q3 2025

Shares 42,538 Value ($000) $7,957 Avg Close $179.65 Range $157.64 - $195.98

Q2 2025

Shares 39,965 Value ($000) $6,632 Avg Close $161.62 Range $147.76 - $171.55

Q1 2025

Shares 30,652 Value ($000) $5,242 Avg Close $159.26 Range $135.68 - $188.86

Q4 2024

Shares 29,517 Value ($000) $4,999 Avg Close $172.88 Range $161.40 - $201.43

Q3 2024

Shares 40,169 Value ($000) $7,704 Avg Close $186.05 Range $173.28 - $197.64

Q2 2024

Shares 42,201 Value ($000) $7,758 Avg Close $183.90 Range $170.96 - $200.78

Q1 2024

Shares 50,237 Value ($000) $9,771 Avg Close $182.08 Range $171.64 - $197.25

Q4 2023

Shares 53,141 Value ($000) $9,908 Avg Close $177.67 Range $168.22 - $188.07

Q3 2023

Shares 51,676 Value ($000) $10,339 Avg Close $208.68 Range $186.34 - $234.08

Q2 2023

Shares 48,252 Value ($000) $12,048 Avg Close $243.41 Range $229.38 - $256.47

Q1 2023

Shares 47,024 Value ($000) $11,963 Avg Close $217.16 Range $196.48 - $236.25

Q4 2022

Shares 49,444 Value ($000) $11 Avg Close $212.11 Range $194.14 - $223.77

Q3 2022

Shares 50,002 Value ($000) $11,024 Avg Close $205.25 Range $195.64 - $215.32

Q2 2022

Shares 49,993 Value ($000) $10,757 Avg Close $198.68 Range $184.07 - $210.73

Q1 2022

Shares 49,848 Value ($000) $10,799 Avg Close $184.39 Range $172.95 - $198.80

Q4 2021

Shares 48,451 Value ($000) $9,374 Avg Close $163.59 Range $152.06 - $175.74

Q3 2021

Shares 47,866 Value ($000) $8,101 Avg Close $158.83 Range $151.23 - $163.85

Q2 2021

Shares 45,499 Value ($000) $7,925 Avg Close $150.65 Range $139.49 - $157.70

Q1 2021

Shares 55,539 Value ($000) $8,784 Avg Close $134.06 Range $128.16 - $144.34

Q4 2020

Shares 46,739 Value ($000) $7,120 Avg Close $130.99 Range $119.95 - $137.31

Q3 2020

Shares 45,998 Value ($000) $6,593 Avg Close $124.86 Range $110.57 - $134.39

Q2 2020

Shares 3,719 Value ($000) $482 Avg Close $117.69 Range $110.22 - $129.02

Q2 2019

Shares 1,918 Value ($000) $257 Avg Close $108.95 Range $96.71 - $119.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	42,750	$7,780	$182.10	$160.20 - $195.61
Q3 2025	42,538	$7,957	$179.65	$157.64 - $195.98
Q2 2025	39,965	$6,632	$161.62	$147.76 - $171.55
Q1 2025	30,652	$5,242	$159.26	$135.68 - $188.86
Q4 2024	29,517	$4,999	$172.88	$161.40 - $201.43
Q3 2024	40,169	$7,704	$186.05	$173.28 - $197.64
Q2 2024	42,201	$7,758	$183.90	$170.96 - $200.78
Q1 2024	50,237	$9,771	$182.08	$171.64 - $197.25
Q4 2023	53,141	$9,908	$177.67	$168.22 - $188.07
Q3 2023	51,676	$10,339	$208.68	$186.34 - $234.08
Q2 2023	48,252	$12,048	$243.41	$229.38 - $256.47
Q1 2023	47,024	$11,963	$217.16	$196.48 - $236.25
Q4 2022	49,444	$11	$212.11	$194.14 - $223.77
Q3 2022	50,002	$11,024	$205.25	$195.64 - $215.32
Q2 2022	49,993	$10,757	$198.68	$184.07 - $210.73
Q1 2022	49,848	$10,799	$184.39	$172.95 - $198.80
Q4 2021	48,451	$9,374	$163.59	$152.06 - $175.74
Q3 2021	47,866	$8,101	$158.83	$151.23 - $163.85
Q2 2021	45,499	$7,925	$150.65	$139.49 - $157.70
Q1 2021	55,539	$8,784	$134.06	$128.16 - $144.34
Q4 2020	46,739	$7,120	$130.99	$119.95 - $137.31
Q3 2020	45,998	$6,593	$124.86	$110.57 - $134.39
Q2 2020	3,719	$482	$117.69	$110.22 - $129.02
Q2 2019	1,918	$257	$108.95	$96.71 - $119.86