INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

HGK ASSET MANAGEMENT INC's Holding History (CIK: 0000740272)

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

Q3 2025

Shares 76,766 Value ($000) $2,575 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 257,570 Value ($000) $5,770 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 217,721 Value ($000) $4,944 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 205,035 Value ($000) $4,111 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 174,538 Value ($000) $4,095 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 162,272 Value ($000) $5,026 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 127,277 Value ($000) $5,622 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 105,762 Value ($000) $5,315 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 108,339 Value ($000) $4 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 109,719 Value ($000) $4 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 112,283 Value ($000) $4 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 97,038 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 97,514 Value ($000) $2,513 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 97,845 Value ($000) $3,660 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 100,414 Value ($000) $4,977 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 100,161 Value ($000) $5,158 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 93,078 Value ($000) $4,959 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 85,971 Value ($000) $4,826 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 77,133 Value ($000) $4,937 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 82,863 Value ($000) $4,128 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 67,056 Value ($000) $3,472 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 85,782 Value ($000) $5,132 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 105,452 Value ($000) $5,707 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 113,801 Value ($000) $6,811 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 114,881 Value ($000) $5,920 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 115,631 Value ($000) $5,535 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 131,504 Value ($000) $7,062 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 129,327 Value ($000) $6,069 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 193,122 Value ($000) $9,133 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 193,977 Value ($000) $9,643 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 305,494 Value ($000) $15,910 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 301,439 Value ($000) $13,914 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 394,411 Value ($000) $15,019 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 412,230 Value ($000) $13,909 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 437,680 Value ($000) $15,787 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 445,930 Value ($000) $16,174 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 403,602 Value ($000) $15,236 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 421,540 Value ($000) $13,827 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 437,560 Value ($000) $14,155 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 542,789 Value ($000) $18,699 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,374,573 Value ($000) $41,430 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,564,359 Value ($000) $47,580 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,268,867 Value ($000) $39,677 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,464,205 Value ($000) $53,136 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,486,602 Value ($000) $51,763 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 1,748,678 Value ($000) $54,034 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,761,182 Value ($000) $45,463 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 1,775,265 Value ($000) $46,077 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,777,265 Value ($000) $40,737 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 1,776,474 Value ($000) $43,044 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	76,766	$2,575	$24.23	$18.97 - $36.30
Q2 2025	257,570	$5,770	$20.72	$17.67 - $23.90
Q1 2025	217,721	$4,944	$21.88	$18.73 - $27.55
Q4 2024	205,035	$4,111	$22.54	$18.90 - $26.43
Q3 2024	174,538	$4,095	$24.89	$18.51 - $36.93
Q2 2024	162,272	$5,026	$32.50	$29.54 - $44.94
Q1 2024	127,277	$5,622	$44.04	$40.15 - $49.64
Q4 2023	105,762	$5,315	$40.04	$31.62 - $50.60
Q3 2023	108,339	$4	$34.22	$30.75 - $39.41
Q2 2023	109,719	$4	$30.72	$26.32 - $36.37
Q1 2023	112,283	$4	$27.52	$24.14 - $32.11
Q4 2022	97,038	$3	$26.65	$23.40 - $30.22
Q3 2022	97,514	$2,513	$32.31	$24.49 - $38.36
Q2 2022	97,845	$3,660	$40.62	$34.47 - $46.63
Q1 2022	100,414	$4,977	$46.18	$40.77 - $52.20
Q4 2021	100,161	$5,158	$47.29	$44.09 - $51.64
Q3 2021	93,078	$4,959	$49.81	$47.36 - $52.58
Q2 2021	85,971	$4,826	$53.58	$48.89 - $62.29
Q1 2021	77,133	$4,937	$54.09	$44.60 - $61.34
Q4 2020	82,863	$4,128	$44.02	$39.14 - $50.47
Q3 2020	67,056	$3,472	$46.53	$41.87 - $55.21
Q2 2020	85,782	$5,132	$53.20	$45.40 - $58.04
Q1 2020	105,452	$5,707	$52.33	$38.68 - $61.12
Q4 2019	113,801	$6,811	$49.26	$42.57 - $53.35
Q3 2019	114,881	$5,920	$43.02	$39.30 - $46.78
Q2 2019	115,631	$5,535	$43.10	$37.35 - $51.61
Q1 2019	131,504	$7,062	$43.83	$38.20 - $47.63
Q4 2018	129,327	$6,069	$40.19	$36.23 - $43.46
Q3 2018	193,122	$9,133	$41.52	$37.68 - $45.31
Q2 2018	193,977	$9,643	$45.05	$39.97 - $48.96
Q1 2018	305,494	$15,910	$40.06	$35.53 - $45.45
Q4 2017	301,439	$13,914	$36.55	$31.78 - $39.99
Q3 2017	394,411	$15,019	$29.59	$27.53 - $31.84
Q2 2017	412,230	$13,909	$29.57	$27.62 - $30.83
Q1 2017	437,680	$15,787	$29.68	$28.50 - $31.39
Q4 2016	445,930	$16,174	$29.15	$27.28 - $31.08
Q3 2016	403,602	$15,236	$28.62	$26.04 - $30.83
Q2 2016	421,540	$13,827	$25.11	$23.72 - $26.54
Q1 2016	437,560	$14,155	$24.39	$22.07 - $26.88
Q4 2015	542,789	$18,699	$26.65	$23.12 - $28.13
Q3 2015	1,374,573	$41,430	$22.62	$19.52 - $24.07
Q2 2015	1,564,359	$47,580	$25.10	$23.47 - $27.05
Q1 2015	1,268,867	$39,677	$26.00	$22.65 - $28.76
Q4 2014	1,464,205	$53,136	$26.63	$22.60 - $29.08
Q3 2014	1,486,602	$51,763	$25.75	$23.05 - $27.10
Q2 2014	1,748,678	$54,034	$20.69	$19.25 - $23.47
Q1 2014	1,761,182	$45,463	$18.67	$17.54 - $20.17
Q4 2013	1,775,265	$46,077	$17.92	$16.56 - $19.36
Q3 2013	1,777,265	$40,737	$16.91	$16.13 - $17.82
Q2 2013	1,776,474	$43,044	$17.18	$15.00 - $18.96