HCA Healthcare, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	533.48	533.48	533.48	533.48	52.061	0
2022-09-19	533.48	533.48	533.48	533.48	52.061	0
2022-09-16	533.48	533.48	533.48	533.48	52.061	0
2022-09-15	533.48	533.48	533.48	533.48	52.061	0
2022-09-14	533.48	533.48	533.48	533.48	51.919	14,170
2022-09-13	559.83	559.83	555.53	555.53	54.065	40
2022-09-12	559.83	559.83	559.83	559.83	54.484	0
2022-09-09	559.83	559.83	559.83	559.83	54.484	0
2022-09-08	562.03	562.03	559.83	559.83	54.484	73,790
2022-09-06	521.00	529.60	521.00	529.60	51.542	540
2022-09-05	510.33	510.33	510.33	510.33	49.666	200
2022-09-02	516.12	516.63	508.96	508.96	49.533	92,150
2022-09-01	508.07	508.07	508.07	508.07	49.447	370
2022-08-31	518.96	518.96	518.96	518.96	50.506	10
2022-08-30	513.24	513.24	513.24	513.24	49.950	0
2022-08-29	513.24	513.24	513.24	513.24	49.950	30
2022-08-26	522.50	522.50	522.50	522.50	50.851	380
2022-08-25	534.45	534.45	534.45	534.45	52.014	0
2022-08-24	534.45	534.45	534.45	534.45	52.014	60
2022-08-23	538.69	538.69	538.69	538.69	52.427	0
2022-08-22	538.69	538.69	538.69	538.69	52.427	0
2022-08-19	538.69	538.69	538.69	538.69	52.427	0
2022-08-18	538.69	538.69	538.69	538.69	52.427	0
2022-08-17	538.69	538.69	538.69	538.69	52.427	0
2022-08-16	538.69	538.69	538.69	538.69	52.427	0
2022-08-15	538.69	538.69	538.69	538.69	52.427	0
2022-08-12	538.69	538.69	538.69	538.69	52.427	0
2022-08-11	538.69	538.69	538.69	538.69	52.427	0
2022-08-10	538.69	538.69	538.69	538.69	52.427	320
2022-08-09	544.36	544.36	544.36	544.36	52.978	0
2022-08-08	544.36	544.36	544.36	544.36	52.978	140
2022-08-05	572.33	572.33	572.33	572.33	55.700	0
2022-08-04	572.33	572.33	572.33	572.33	55.700	0
2022-08-03	562.24	572.33	562.24	572.33	55.700	680
2022-08-02	549.32	563.80	549.32	563.37	54.828	330
2022-08-01	549.73	549.73	549.73	549.73	53.501	20
2022-07-29	549.00	549.73	549.00	549.73	53.501	330
2022-07-28	540.91	544.03	540.91	544.03	52.946	1,480
2022-07-27	542.81	542.81	542.81	542.81	52.827	60
2022-07-26	544.59	544.59	544.59	544.59	53.001	2,400
2022-07-25	558.50	558.50	531.26	531.26	51.703	50
2022-07-22	557.11	567.00	556.87	560.00	54.500	140
2022-07-21	495.88	499.21	495.88	499.21	48.584	3,020
2022-07-20	482.22	482.22	482.22	482.22	46.931	0
2022-07-19	481.28	482.22	481.28	482.22	46.931	30
2022-07-18	467.32	467.32	464.28	464.28	45.185	3,510
2022-07-15	453.32	453.32	453.32	453.32	44.118	0
2022-07-14	449.88	453.32	449.00	453.32	44.118	2,350
2022-07-13	460.99	460.99	460.99	460.99	44.865	0
2022-07-12	458.00	460.99	458.00	460.99	44.865	160
2022-07-11	457.20	457.20	457.20	457.20	44.496	10
2022-07-08	467.18	467.18	453.83	453.83	44.168	1,710
2022-07-07	447.30	447.30	447.30	447.30	43.532	250
2022-07-06	465.00	465.00	465.00	465.00	45.255	0
2022-07-05	465.00	465.00	465.00	465.00	45.255	10
2022-07-04	456.18	456.18	456.18	456.18	44.396	20
2022-07-01	465.00	465.00	465.00	465.00	45.255	10
2022-06-30	440.72	440.72	436.54	437.44	42.573	300
2022-06-29	458.96	458.96	458.96	458.96	44.667	300
2022-06-28	471.56	471.56	471.56	471.56	45.893	0

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1422 USD
2026-06-15	0.1418 USD
2026-03-16	0.1409 USD
2025-12-12	0.1387 USD
2025-09-15	0.1341 USD
2025-06-13	0.1374 USD
2025-03-14	0.1438 USD
2024-12-12	0.1430 USD
2024-09-13	0.1259 USD
2024-06-13	0.1291 USD
2024-03-14	0.1167 USD
2023-12-13	0.1027 USD
2023-09-14	0.1064 USD
2023-06-15	0.1436 USD
2023-03-16	0.1519 USD
2022-12-13	0.1461 USD
2022-09-15	1.4552 USD
2022-03-16	1.3154 USD
2021-12-13	1.3392 USD
2021-09-15	1.2933 USD
2021-06-15	1.2012 USD
2020-02-28	1.1163 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.