INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

HUNTER ASSOCIATES INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001380137)

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

Q4 2025

Shares 49,724 Value ($000) $2 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 48,924 Value ($000) $2 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 50,007 Value ($000) $1 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 58,586 Value ($000) $1 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 60,433 Value ($000) $1 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 64,233 Value ($000) $2 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 67,203 Value ($000) $2 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 70,919 Value ($000) $3 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 71,179 Value ($000) $4 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 71,779 Value ($000) $3 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 68,019 Value ($000) $2 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 68,769 Value ($000) $2 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 70,109 Value ($000) $2 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 81,793 Value ($000) $2,114 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 81,864 Value ($000) $3,060 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 31,478 Value ($000) $1,560 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 35,478 Value ($000) $1,827 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 45,978 Value ($000) $2,450 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 53,478 Value ($000) $3,002 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 92,409 Value ($000) $5,914 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 93,791 Value ($000) $4,673 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 93,918 Value ($000) $4,863 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 95,660 Value ($000) $5,723 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 95,654 Value ($000) $5,177 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 95,448 Value ($000) $5,713 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 89,138 Value ($000) $4,593 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 89,581 Value ($000) $4,288 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 89,615 Value ($000) $4,812 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 89,108 Value ($000) $4,182 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 88,858 Value ($000) $4,202 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 88,851 Value ($000) $4,417 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 88,546 Value ($000) $4,611 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 118,106 Value ($000) $5,452 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 118,249 Value ($000) $4,503 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 118,106 Value ($000) $3,985 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 118,698 Value ($000) $4,281 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 120,440 Value ($000) $4,368 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 122,833 Value ($000) $4,637 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 124,414 Value ($000) $4,081 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 128,105 Value ($000) $4,144 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 128,071 Value ($000) $4,412 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 128,104 Value ($000) $3,861 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 130,379 Value ($000) $3,965 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 130,222 Value ($000) $4,072 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 130,215 Value ($000) $4,726 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 131,915 Value ($000) $4,593 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 133,065 Value ($000) $4,112 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 129,515 Value ($000) $3,343 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 144,460 Value ($000) $3,749 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 143,210 Value ($000) $3,283 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 138,857 Value ($000) $3,365 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	49,724	$2	$37.76	$32.89 - $44.02
Q3 2025	48,924	$2	$24.23	$18.97 - $36.30
Q2 2025	50,007	$1	$20.72	$17.67 - $23.90
Q1 2025	58,586	$1	$21.88	$18.73 - $27.55
Q4 2024	60,433	$1	$22.54	$18.90 - $26.43
Q3 2024	64,233	$2	$24.89	$18.51 - $36.93
Q2 2024	67,203	$2	$32.50	$29.54 - $44.94
Q1 2024	70,919	$3	$44.04	$40.15 - $49.64
Q4 2023	71,179	$4	$40.04	$31.62 - $50.60
Q3 2023	71,779	$3	$34.22	$30.75 - $39.41
Q2 2023	68,019	$2	$30.72	$26.32 - $36.37
Q1 2023	68,769	$2	$27.52	$24.14 - $32.11
Q4 2022	70,109	$2	$26.65	$23.40 - $30.22
Q3 2022	81,793	$2,114	$32.31	$24.49 - $38.36
Q2 2022	81,864	$3,060	$40.62	$34.47 - $46.63
Q1 2022	31,478	$1,560	$46.18	$40.77 - $52.20
Q4 2021	35,478	$1,827	$47.29	$44.09 - $51.64
Q3 2021	45,978	$2,450	$49.81	$47.36 - $52.58
Q2 2021	53,478	$3,002	$53.58	$48.89 - $62.29
Q1 2021	92,409	$5,914	$54.09	$44.60 - $61.34
Q4 2020	93,791	$4,673	$44.02	$39.14 - $50.47
Q3 2020	93,918	$4,863	$46.53	$41.87 - $55.21
Q2 2020	95,660	$5,723	$53.20	$45.40 - $58.04
Q1 2020	95,654	$5,177	$52.33	$38.68 - $61.12
Q4 2019	95,448	$5,713	$49.26	$42.57 - $53.35
Q3 2019	89,138	$4,593	$43.02	$39.30 - $46.78
Q2 2019	89,581	$4,288	$43.10	$37.35 - $51.61
Q1 2019	89,615	$4,812	$43.83	$38.20 - $47.63
Q4 2018	89,108	$4,182	$40.19	$36.23 - $43.46
Q3 2018	88,858	$4,202	$41.52	$37.68 - $45.31
Q2 2018	88,851	$4,417	$45.05	$39.97 - $48.96
Q1 2018	88,546	$4,611	$40.06	$35.53 - $45.45
Q4 2017	118,106	$5,452	$36.55	$31.78 - $39.99
Q3 2017	118,249	$4,503	$29.59	$27.53 - $31.84
Q2 2017	118,106	$3,985	$29.57	$27.62 - $30.83
Q1 2017	118,698	$4,281	$29.68	$28.50 - $31.39
Q4 2016	120,440	$4,368	$29.15	$27.28 - $31.08
Q3 2016	122,833	$4,637	$28.62	$26.04 - $30.83
Q2 2016	124,414	$4,081	$25.11	$23.72 - $26.54
Q1 2016	128,105	$4,144	$24.39	$22.07 - $26.88
Q4 2015	128,071	$4,412	$26.65	$23.12 - $28.13
Q3 2015	128,104	$3,861	$22.62	$19.52 - $24.07
Q2 2015	130,379	$3,965	$25.10	$23.47 - $27.05
Q1 2015	130,222	$4,072	$26.00	$22.65 - $28.76
Q4 2014	130,215	$4,726	$26.63	$22.60 - $29.08
Q3 2014	131,915	$4,593	$25.75	$23.05 - $27.10
Q2 2014	133,065	$4,112	$20.69	$19.25 - $23.47
Q1 2014	129,515	$3,343	$18.67	$17.54 - $20.17
Q4 2013	144,460	$3,749	$17.92	$16.56 - $19.36
Q3 2013	143,210	$3,283	$16.91	$16.13 - $17.82
Q2 2013	138,857	$3,365	$17.18	$15.00 - $18.96