INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Hills Bank & Trust Co's Holding History (CIK: 0001309148)

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

Q4 2025

Shares 33,976 Value ($000) $1,254 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 34,034 Value ($000) $1,142 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 36,243 Value ($000) $812 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 39,127 Value ($000) $889 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 48,505 Value ($000) $973 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 50,551 Value ($000) $1,186 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 56,712 Value ($000) $1,756 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 57,951 Value ($000) $2,560 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 57,072 Value ($000) $2,868 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 57,587 Value ($000) $2,047 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 59,021 Value ($000) $1,974 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 68,673 Value ($000) $2,244 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 121,073 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 125,383 Value ($000) $3,231 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 124,257 Value ($000) $4,649 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 125,534 Value ($000) $6,221 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 123,641 Value ($000) $6,367 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 126,704 Value ($000) $6,751 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 126,901 Value ($000) $7,125 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 127,685 Value ($000) $8,172 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 132,796 Value ($000) $6,616 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 133,440 Value ($000) $6,910 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 131,243 Value ($000) $7,852 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 108,796 Value ($000) $5,888 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 107,226 Value ($000) $6,418 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 107,586 Value ($000) $5,544 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 107,013 Value ($000) $5,123 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 106,827 Value ($000) $5,737 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 101,670 Value ($000) $4,772 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 101,950 Value ($000) $4,822 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 100,435 Value ($000) $4,993 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 99,318 Value ($000) $5,172 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 100,853 Value ($000) $4,655 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 97,513 Value ($000) $3,713 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 91,191 Value ($000) $3,077 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 73,188 Value ($000) $2,640 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 73,100 Value ($000) $2,651 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 73,293 Value ($000) $2,767 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 75,478 Value ($000) $2,476 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 78,398 Value ($000) $2,537 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 85,843 Value ($000) $2,957 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 88,680 Value ($000) $2,673 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 89,365 Value ($000) $2,718 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 88,330 Value ($000) $2,762 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 85,210 Value ($000) $3,092 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 86,400 Value ($000) $3,008 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 104,315 Value ($000) $3,223 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 102,185 Value ($000) $2,638 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 150,577 Value ($000) $3,908 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 150,077 Value ($000) $3,440 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 147,415 Value ($000) $3,572 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,976	$1,254	$37.76	$32.89 - $44.02
Q3 2025	34,034	$1,142	$24.23	$18.97 - $36.30
Q2 2025	36,243	$812	$20.72	$17.67 - $23.90
Q1 2025	39,127	$889	$21.88	$18.73 - $27.55
Q4 2024	48,505	$973	$22.54	$18.90 - $26.43
Q3 2024	50,551	$1,186	$24.89	$18.51 - $36.93
Q2 2024	56,712	$1,756	$32.50	$29.54 - $44.94
Q1 2024	57,951	$2,560	$44.04	$40.15 - $49.64
Q4 2023	57,072	$2,868	$40.04	$31.62 - $50.60
Q3 2023	57,587	$2,047	$34.22	$30.75 - $39.41
Q2 2023	59,021	$1,974	$30.72	$26.32 - $36.37
Q1 2023	68,673	$2,244	$27.52	$24.14 - $32.11
Q4 2022	121,073	$3	$26.65	$23.40 - $30.22
Q3 2022	125,383	$3,231	$32.31	$24.49 - $38.36
Q2 2022	124,257	$4,649	$40.62	$34.47 - $46.63
Q1 2022	125,534	$6,221	$46.18	$40.77 - $52.20
Q4 2021	123,641	$6,367	$47.29	$44.09 - $51.64
Q3 2021	126,704	$6,751	$49.81	$47.36 - $52.58
Q2 2021	126,901	$7,125	$53.58	$48.89 - $62.29
Q1 2021	127,685	$8,172	$54.09	$44.60 - $61.34
Q4 2020	132,796	$6,616	$44.02	$39.14 - $50.47
Q3 2020	133,440	$6,910	$46.53	$41.87 - $55.21
Q2 2020	131,243	$7,852	$53.20	$45.40 - $58.04
Q1 2020	108,796	$5,888	$52.33	$38.68 - $61.12
Q4 2019	107,226	$6,418	$49.26	$42.57 - $53.35
Q3 2019	107,586	$5,544	$43.02	$39.30 - $46.78
Q2 2019	107,013	$5,123	$43.10	$37.35 - $51.61
Q1 2019	106,827	$5,737	$43.83	$38.20 - $47.63
Q4 2018	101,670	$4,772	$40.19	$36.23 - $43.46
Q3 2018	101,950	$4,822	$41.52	$37.68 - $45.31
Q2 2018	100,435	$4,993	$45.05	$39.97 - $48.96
Q1 2018	99,318	$5,172	$40.06	$35.53 - $45.45
Q4 2017	100,853	$4,655	$36.55	$31.78 - $39.99
Q3 2017	97,513	$3,713	$29.59	$27.53 - $31.84
Q2 2017	91,191	$3,077	$29.57	$27.62 - $30.83
Q1 2017	73,188	$2,640	$29.68	$28.50 - $31.39
Q4 2016	73,100	$2,651	$29.15	$27.28 - $31.08
Q3 2016	73,293	$2,767	$28.62	$26.04 - $30.83
Q2 2016	75,478	$2,476	$25.11	$23.72 - $26.54
Q1 2016	78,398	$2,537	$24.39	$22.07 - $26.88
Q4 2015	85,843	$2,957	$26.65	$23.12 - $28.13
Q3 2015	88,680	$2,673	$22.62	$19.52 - $24.07
Q2 2015	89,365	$2,718	$25.10	$23.47 - $27.05
Q1 2015	88,330	$2,762	$26.00	$22.65 - $28.76
Q4 2014	85,210	$3,092	$26.63	$22.60 - $29.08
Q3 2014	86,400	$3,008	$25.75	$23.05 - $27.10
Q2 2014	104,315	$3,223	$20.69	$19.25 - $23.47
Q1 2014	102,185	$2,638	$18.67	$17.54 - $20.17
Q4 2013	150,577	$3,908	$17.92	$16.56 - $19.36
Q3 2013	150,077	$3,440	$16.91	$16.13 - $17.82
Q2 2013	147,415	$3,572	$17.18	$15.00 - $18.96