HCA HEALTHCARE INC

Ticker: HCA CUSIP: 40412C101 Class: COM

HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC's Holding History (CIK: 0001164833)

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

Q4 2025

Shares 444,067 Value ($000) $207,317 Avg Close $463.73 Range $407.09 - $519.23

Q3 2025

Shares 766,437 Value ($000) $326,655 Avg Close $386.45 Range $328.92 - $428.80

Q2 2025

Shares 784,607 Value ($000) $300,583 Avg Close $358.58 Range $312.79 - $387.32

Q1 2025

Shares 795,427 Value ($000) $274,860 Avg Close $319.37 Range $287.82 - $346.63

Q4 2024

Shares 612,802 Value ($000) $183,933 Avg Close $346.27 Range $294.44 - $413.16

Q3 2024

Shares 637,717 Value ($000) $259,187 Avg Close $362.13 Range $309.14 - $405.51

Q2 2024

Shares 700,247 Value ($000) $224,975 Avg Close $320.76 Range $289.13 - $340.34

Q1 2024

Shares 864,763 Value ($000) $288,424 Avg Close $301.08 Range $264.73 - $330.10

Q4 2023

Shares 871,576 Value ($000) $235,918 Avg Close $242.98 Range $212.21 - $272.59

Q3 2023

Shares 899,666 Value ($000) $221,300 Avg Close $268.37 Range $239.35 - $295.45

Q2 2023

Shares 914,156 Value ($000) $277,428 Avg Close $272.09 Range $253.56 - $298.88

Q1 2023

Shares 996,691 Value ($000) $262,807 Avg Close $248.02 Range $233.68 - $262.61

Q4 2022

Shares 1,078,581 Value ($000) $258,816 Avg Close $218.18 Range $173.63 - $243.01

Q3 2022

Shares 1,166,275 Value ($000) $214,350 Avg Close $193.55 Range $159.71 - $215.97

Q2 2022

Shares 1,182,545 Value ($000) $198,739 Avg Close $208.06 Range $161.08 - $270.10

Q1 2022

Shares 739,500 Value ($000) $185,333 Avg Close $242.68 Range $213.00 - $263.00

Q4 2021

Shares 776,200 Value ($000) $199,421 Avg Close $236.02 Range $216.65 - $251.88

Q3 2021

Shares 798,406 Value ($000) $193,789 Avg Close $235.34 Range $199.35 - $254.44

Q2 2021

Shares 832,916 Value ($000) $172,197 Avg Close $195.76 Range $177.81 - $208.68

Q1 2021

Shares 905,490 Value ($000) $170,540 Avg Close $168.96 Range $149.81 - $185.79

Q4 2019

Shares 483,785 Value ($000) $71,508 Avg Close $127.66 Range $108.38 - $143.01

Q3 2019

Shares 408,700 Value ($000) $49,216 Avg Close $122.45 Range $110.39 - $139.09

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	444,067	$207,317	$463.73	$407.09 - $519.23
Q3 2025	766,437	$326,655	$386.45	$328.92 - $428.80
Q2 2025	784,607	$300,583	$358.58	$312.79 - $387.32
Q1 2025	795,427	$274,860	$319.37	$287.82 - $346.63
Q4 2024	612,802	$183,933	$346.27	$294.44 - $413.16
Q3 2024	637,717	$259,187	$362.13	$309.14 - $405.51
Q2 2024	700,247	$224,975	$320.76	$289.13 - $340.34
Q1 2024	864,763	$288,424	$301.08	$264.73 - $330.10
Q4 2023	871,576	$235,918	$242.98	$212.21 - $272.59
Q3 2023	899,666	$221,300	$268.37	$239.35 - $295.45
Q2 2023	914,156	$277,428	$272.09	$253.56 - $298.88
Q1 2023	996,691	$262,807	$248.02	$233.68 - $262.61
Q4 2022	1,078,581	$258,816	$218.18	$173.63 - $243.01
Q3 2022	1,166,275	$214,350	$193.55	$159.71 - $215.97
Q2 2022	1,182,545	$198,739	$208.06	$161.08 - $270.10
Q1 2022	739,500	$185,333	$242.68	$213.00 - $263.00
Q4 2021	776,200	$199,421	$236.02	$216.65 - $251.88
Q3 2021	798,406	$193,789	$235.34	$199.35 - $254.44
Q2 2021	832,916	$172,197	$195.76	$177.81 - $208.68
Q1 2021	905,490	$170,540	$168.96	$149.81 - $185.79
Q4 2019	483,785	$71,508	$127.66	$108.38 - $143.01
Q3 2019	408,700	$49,216	$122.45	$110.39 - $139.09