HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	476.72	476.72	471.56	471.56	45.893	330
2022-06-24	475.15	476.72	475.15	476.72	46.395	370
2022-06-23	458.16	464.55	458.16	464.55	45.211	1,140
2022-06-22	452.36	452.36	452.36	452.36	44.025	10
2022-06-21	442.49	450.04	442.49	450.04	43.799	2,860
2022-06-20	442.79	442.79	442.79	442.79	43.093	30
2022-06-17	447.63	447.63	447.63	447.63	43.564	60
2022-06-15	467.12	467.12	465.06	465.06	45.261	2,480
2022-06-14	467.12	467.12	467.12	467.12	45.461	15,530
2022-06-13	489.38	489.38	489.38	489.38	47.628	0
2022-06-10	501.30	501.30	489.38	489.38	47.628	980
2022-06-09	501.30	501.30	501.30	501.30	48.788	80
2022-06-08	496.92	496.92	496.92	496.92	48.361	0
2022-06-07	496.92	496.92	496.92	496.92	48.361	0
2022-06-06	496.92	496.92	496.92	496.92	48.361	0
2022-06-03	498.43	498.43	496.92	496.92	48.361	50
2022-06-02	503.89	506.50	503.89	506.50	49.294	150
2022-06-01	496.26	500.00	496.26	500.00	48.661	80
2022-05-31	506.00	506.00	503.32	503.32	48.984	410
2022-05-30	505.63	505.63	505.63	505.63	49.209	10
2022-05-27	512.29	512.29	512.29	512.29	49.857	600
2022-05-26	505.75	505.75	505.75	505.75	49.221	10
2022-05-25	489.17	489.17	489.17	489.17	47.607	0
2022-05-24	484.00	489.17	484.00	489.17	47.607	120
2022-05-23	489.89	489.89	489.89	489.89	47.677	1,800
2022-05-20	510.30	510.30	489.50	496.28	48.299	2,100
2022-05-19	510.00	510.00	510.00	510.00	49.634	50
2022-05-18	519.40	519.40	510.39	512.51	49.879	3,030
2022-05-17	556.05	556.05	556.05	556.05	54.116	0
2022-05-16	556.05	556.05	556.05	556.05	54.116	0
2022-05-13	556.05	556.05	556.05	556.05	54.116	10
2022-05-12	540.20	542.34	540.20	542.32	52.780	4,100
2022-05-11	547.67	547.67	540.28	540.28	52.581	2,010
2022-05-10	575.40	578.36	575.40	578.36	56.287	3,030
2022-05-09	571.88	575.30	571.88	575.30	55.989	660
2022-05-06	562.80	579.06	562.80	579.06	56.355	170
2022-05-05	560.00	560.00	560.00	560.00	54.500	20
2022-05-04	537.22	537.22	537.22	537.22	52.283	2,400
2022-05-03	539.10	539.10	537.22	537.22	52.283	2,320
2022-05-02	537.95	537.95	528.41	528.41	51.426	100
2022-04-29	531.52	531.52	531.52	531.52	51.729	3,600
2022-04-28	521.00	521.00	521.00	521.00	50.705	0
2022-04-27	521.00	521.00	521.00	521.00	50.705	0
2022-04-26	521.00	521.00	521.00	521.00	50.705	0
2022-04-25	521.00	521.00	521.00	521.00	50.705	20
2022-04-22	597.99	597.99	504.67	513.97	50.021	540
2022-04-20	612.00	612.00	612.00	612.00	59.561	0
2022-04-19	612.00	612.00	612.00	612.00	59.561	10
2022-04-18	611.62	611.62	606.34	606.34	59.010	30
2022-04-14	616.10	617.97	616.10	617.97	60.142	380
2022-04-13	606.50	606.50	606.50	606.50	59.026	60
2022-04-12	604.30	607.50	602.44	607.50	59.123	110
2022-04-11	608.42	608.42	608.42	608.42	59.213	0
2022-04-08	599.67	613.00	599.67	608.42	59.213	150
2022-04-07	599.44	606.95	599.44	606.95	59.070	540
2022-04-06	580.26	587.90	580.26	587.90	57.216	520
2022-04-05	577.07	577.07	574.00	574.00	55.863	80
2022-04-04	572.51	572.51	567.18	567.18	55.199	320
2022-04-01	593.00	596.00	587.52	587.52	57.179	1,880
2022-03-31	626.85	626.85	626.85	626.85	61.006	0

← NewerPage 19 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.