HCA HEALTHCARE INC

Ticker: HCA CUSIP: 40412C101 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 86,256 Value ($000) $40,269 Avg Close $463.73 Range $407.09 - $519.23

Q3 2025

Shares 190,092 Value ($000) $81,017 Avg Close $386.45 Range $328.92 - $428.80

Q2 2025

Shares 195,405 Value ($000) $74,860 Avg Close $358.58 Range $312.79 - $387.32

Q1 2025

Shares 205,171 Value ($000) $70,897 Avg Close $319.37 Range $287.82 - $346.63

Q4 2024

Shares 208,585 Value ($000) $62,607 Avg Close $346.27 Range $294.44 - $413.16

Q3 2024

Shares 230,424 Value ($000) $93,651 Avg Close $362.13 Range $309.14 - $405.51

Q2 2024

Shares 230,215 Value ($000) $73,963 Avg Close $320.76 Range $289.13 - $340.34

Q1 2024

Shares 238,038 Value ($000) $78,926 Avg Close $301.08 Range $264.73 - $330.10

Q4 2023

Shares 240,921 Value ($000) $65,222 Avg Close $242.98 Range $212.21 - $272.59

Q3 2023

Shares 254,408 Value ($000) $62,579 Avg Close $268.37 Range $239.35 - $295.45

Q2 2023

Shares 138,688 Value ($000) $42,089 Avg Close $272.09 Range $253.56 - $298.88

Q1 2023

Shares 131,603 Value ($000) $34,701 Avg Close $248.02 Range $233.68 - $262.61

Q4 2022

Shares 147,755 Value ($000) $35,455 Avg Close $218.18 Range $173.63 - $243.01

Q3 2022

Shares 163,593 Value ($000) $30,066 Avg Close $193.55 Range $159.71 - $215.97

Q2 2022

Shares 160,703 Value ($000) $27,008 Avg Close $208.06 Range $161.08 - $270.10

Q1 2022

Shares 146,252 Value ($000) $36,654 Avg Close $242.68 Range $213.00 - $263.00

Q4 2021

Shares 160,276 Value ($000) $41,179 Avg Close $236.02 Range $216.65 - $251.88

Q3 2021

Shares 182,358 Value ($000) $44,262 Avg Close $235.34 Range $199.35 - $254.44

Q2 2021

Shares 194,198 Value ($000) $40,156 Avg Close $195.76 Range $177.81 - $208.68

Q1 2021

Shares 229,321 Value ($000) $41,687 Avg Close $168.96 Range $149.81 - $185.79

Q4 2020

Shares 240,526 Value ($000) $39,557 Avg Close $139.80 Range $116.06 - $159.80

Q3 2020

Shares 231,185 Value ($000) $28,824 Avg Close $118.28 Range $87.97 - $133.28

Q2 2020

Shares 232,331 Value ($000) $22,551 Avg Close $99.34 Range $76.20 - $113.43

Q1 2020

Shares 249,319 Value ($000) $22,402 Avg Close $123.42 Range $55.79 - $144.73

Q4 2019

Shares 226,531 Value ($000) $33,483 Avg Close $127.66 Range $108.38 - $143.01

Q3 2019

Shares 251,542 Value ($000) $29,929 Avg Close $122.45 Range $110.39 - $139.09

Q2 2019

Shares 259,079 Value ($000) $34,742 Avg Close $119.41 Range $104.06 - $129.04

Q1 2019

Shares 306,273 Value ($000) $39,405 Avg Close $126.47 Range $112.05 - $136.91

Q4 2018

Shares 311,024 Value ($000) $38,707 Avg Close $126.05 Range $108.85 - $138.67

Q3 2018

Shares 322,765 Value ($000) $44,903 Avg Close $116.61 Range $94.81 - $130.78

Q2 2018

Shares 681,166 Value ($000) $69,888 Avg Close $94.49 Range $86.78 - $101.87

Q1 2018

Shares 579,950 Value ($000) $56,255 Avg Close $90.31 Range $78.94 - $99.31

Q4 2017

Shares 582,733 Value ($000) $51,187 Avg Close $74.68 Range $66.17 - $83.93

Q3 2017

Shares 596,358 Value ($000) $47,464 Avg Close $74.76 Range $70.24 - $81.79

Q2 2017

Shares 628,845 Value ($000) $54,835 Avg Close $78.64 Range $75.39 - $83.47

Q1 2017

Shares 622,975 Value ($000) $55,439 Avg Close $77.51 Range $68.34 - $84.62

Q4 2016

Shares 611,164 Value ($000) $45,238 Avg Close $69.62 Range $62.28 - $76.57

Q3 2016

Shares 643,488 Value ($000) $48,667 Avg Close $71.18 Range $68.08 - $76.03

Q2 2016

Shares 726,107 Value ($000) $55,918 Avg Close $73.38 Range $68.62 - $77.79

Q1 2016

Shares 760,449 Value ($000) $59,353 Avg Close $64.91 Range $55.84 - $73.43

Q4 2015

Shares 757,667 Value ($000) $51,241 Avg Close $64.84 Range $58.86 - $75.66

Q3 2015

Shares 774,818 Value ($000) $59,940 Avg Close $82.31 Range $40.82 - $88.76

Q2 2015

Shares 810,698 Value ($000) $73,547 Avg Close $74.47 Range $67.88 - $86.53

Q1 2015

Shares 753,480 Value ($000) $56,684 Avg Close $66.76 Range $61.94 - $72.91

Q4 2014

Shares 764,838 Value ($000) $56,131 Avg Close $65.33 Range $58.10 - $70.48

Q3 2014

Shares 983,232 Value ($000) $69,338 Avg Close $61.43 Range $49.83 - $68.73

Q2 2014

Shares 1,234,020 Value ($000) $69,574 Avg Close $49.04 Range $44.42 - $54.43

Q1 2014

Shares 1,248,175 Value ($000) $65,529 Avg Close $46.26 Range $42.78 - $48.97

Q4 2013

Shares 850,457 Value ($000) $40,575 Avg Close $42.96 Range $39.60 - $46.03

Q3 2013

Shares 520,642 Value ($000) $22,257 Avg Close $36.32 Range $32.72 - $40.07

Q2 2013

Shares 509,327 Value ($000) $18,366 Avg Close $35.96 Range $32.91 - $38.88

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	86,256	$40,269	$463.73	$407.09 - $519.23
Q3 2025	190,092	$81,017	$386.45	$328.92 - $428.80
Q2 2025	195,405	$74,860	$358.58	$312.79 - $387.32
Q1 2025	205,171	$70,897	$319.37	$287.82 - $346.63
Q4 2024	208,585	$62,607	$346.27	$294.44 - $413.16
Q3 2024	230,424	$93,651	$362.13	$309.14 - $405.51
Q2 2024	230,215	$73,963	$320.76	$289.13 - $340.34
Q1 2024	238,038	$78,926	$301.08	$264.73 - $330.10
Q4 2023	240,921	$65,222	$242.98	$212.21 - $272.59
Q3 2023	254,408	$62,579	$268.37	$239.35 - $295.45
Q2 2023	138,688	$42,089	$272.09	$253.56 - $298.88
Q1 2023	131,603	$34,701	$248.02	$233.68 - $262.61
Q4 2022	147,755	$35,455	$218.18	$173.63 - $243.01
Q3 2022	163,593	$30,066	$193.55	$159.71 - $215.97
Q2 2022	160,703	$27,008	$208.06	$161.08 - $270.10
Q1 2022	146,252	$36,654	$242.68	$213.00 - $263.00
Q4 2021	160,276	$41,179	$236.02	$216.65 - $251.88
Q3 2021	182,358	$44,262	$235.34	$199.35 - $254.44
Q2 2021	194,198	$40,156	$195.76	$177.81 - $208.68
Q1 2021	229,321	$41,687	$168.96	$149.81 - $185.79
Q4 2020	240,526	$39,557	$139.80	$116.06 - $159.80
Q3 2020	231,185	$28,824	$118.28	$87.97 - $133.28
Q2 2020	232,331	$22,551	$99.34	$76.20 - $113.43
Q1 2020	249,319	$22,402	$123.42	$55.79 - $144.73
Q4 2019	226,531	$33,483	$127.66	$108.38 - $143.01
Q3 2019	251,542	$29,929	$122.45	$110.39 - $139.09
Q2 2019	259,079	$34,742	$119.41	$104.06 - $129.04
Q1 2019	306,273	$39,405	$126.47	$112.05 - $136.91
Q4 2018	311,024	$38,707	$126.05	$108.85 - $138.67
Q3 2018	322,765	$44,903	$116.61	$94.81 - $130.78
Q2 2018	681,166	$69,888	$94.49	$86.78 - $101.87
Q1 2018	579,950	$56,255	$90.31	$78.94 - $99.31
Q4 2017	582,733	$51,187	$74.68	$66.17 - $83.93
Q3 2017	596,358	$47,464	$74.76	$70.24 - $81.79
Q2 2017	628,845	$54,835	$78.64	$75.39 - $83.47
Q1 2017	622,975	$55,439	$77.51	$68.34 - $84.62
Q4 2016	611,164	$45,238	$69.62	$62.28 - $76.57
Q3 2016	643,488	$48,667	$71.18	$68.08 - $76.03
Q2 2016	726,107	$55,918	$73.38	$68.62 - $77.79
Q1 2016	760,449	$59,353	$64.91	$55.84 - $73.43
Q4 2015	757,667	$51,241	$64.84	$58.86 - $75.66
Q3 2015	774,818	$59,940	$82.31	$40.82 - $88.76
Q2 2015	810,698	$73,547	$74.47	$67.88 - $86.53
Q1 2015	753,480	$56,684	$66.76	$61.94 - $72.91
Q4 2014	764,838	$56,131	$65.33	$58.10 - $70.48
Q3 2014	983,232	$69,338	$61.43	$49.83 - $68.73
Q2 2014	1,234,020	$69,574	$49.04	$44.42 - $54.43
Q1 2014	1,248,175	$65,529	$46.26	$42.78 - $48.97
Q4 2013	850,457	$40,575	$42.96	$39.60 - $46.03
Q3 2013	520,642	$22,257	$36.32	$32.72 - $40.07
Q2 2013	509,327	$18,366	$35.96	$32.91 - $38.88