HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	626.85	626.85	626.85	626.85	61.006	0
2022-03-29	628.73	628.73	626.85	626.85	61.006	30
2022-03-28	629.51	629.51	629.51	629.51	61.265	5,000
2022-03-25	616.50	616.50	616.50	616.50	59.999	2,700
2022-03-24	625.59	625.59	625.59	625.59	60.884	10
2022-03-23	642.68	642.68	642.68	642.68	62.547	0
2022-03-22	640.99	642.68	639.61	642.68	62.547	110
2022-03-21	641.30	641.30	641.30	641.30	62.413	700
2022-03-18	669.96	669.96	650.56	650.79	63.336	5,920
2022-03-17	673.24	674.08	670.00	674.08	65.603	7,310
2022-03-16	693.92	693.92	693.92	693.92	67.534	0
2022-03-15	681.39	693.92	681.39	693.92	67.406	510
2022-03-14	677.40	677.40	677.40	677.40	65.801	0
2022-03-11	682.50	682.50	677.40	677.40	65.801	1,210
2022-03-10	669.27	672.54	669.27	670.64	65.144	320
2022-03-09	665.29	669.90	660.59	660.59	64.168	3,330
2022-03-08	664.38	670.50	654.14	654.14	63.542	2,520
2022-03-07	657.94	660.62	657.94	660.62	64.171	130
2022-03-04	667.71	669.79	667.26	669.79	65.062	480
2022-03-03	657.27	667.71	657.27	667.71	64.860	8,220
2022-03-02	669.48	669.48	669.48	669.48	65.032	1,700
2022-02-25	648.94	648.94	648.94	648.94	63.037	5,300
2022-02-24	600.50	618.67	501.00	618.67	60.096	2,390
2022-02-23	612.55	612.55	606.57	606.57	58.921	5,940
2022-02-22	617.00	619.55	614.41	614.41	59.682	6,640
2022-02-21	628.54	628.76	628.54	628.76	61.076	40
2022-02-18	648.70	653.30	629.08	631.15	61.308	3,650
2022-02-17	622.23	622.23	622.23	622.23	60.442	0
2022-02-16	622.23	622.23	622.23	622.23	60.442	0
2022-02-15	622.23	622.23	622.23	622.23	60.442	1,600
2022-02-14	618.66	618.66	617.52	617.52	59.985	310
2022-02-11	621.19	623.70	618.66	618.66	60.095	5,060
2022-02-10	635.22	635.22	635.22	635.22	61.704	0
2022-02-09	643.85	643.85	635.22	635.22	61.704	2,490
2022-02-08	626.50	628.91	626.50	627.04	60.909	13,140
2022-02-07	620.00	620.00	615.04	615.04	59.744	140
2022-02-04	633.59	641.39	633.59	641.39	62.303	70
2022-02-03	638.19	638.19	638.19	638.19	61.992	50
2022-02-02	633.79	635.20	633.79	635.20	61.702	30
2022-02-01	638.82	638.82	638.82	638.82	62.054	0
2022-01-31	635.00	638.82	635.00	638.82	62.054	20
2022-01-28	614.40	626.20	614.40	626.20	60.828	200
2022-01-27	647.00	647.00	617.50	623.16	60.532	8,820
2022-01-26	656.50	658.96	651.00	651.00	63.237	3,170
2022-01-25	651.86	654.09	651.01	654.09	63.537	370
2022-01-24	654.53	654.53	646.68	646.68	62.817	110
2022-01-21	644.80	648.06	644.80	648.05	62.950	12,510
2022-01-20	663.50	663.50	660.00	660.00	64.111	60
2022-01-19	680.00	683.50	669.90	669.90	65.073	22,800
2022-01-18	695.00	704.21	695.00	704.21	68.405	230
2022-01-17	713.99	714.48	713.99	714.48	69.403	50
2022-01-14	711.32	711.32	711.32	711.32	69.096	30
2022-01-13	703.49	715.22	703.49	715.22	69.475	1,350
2022-01-12	697.22	697.22	697.22	697.22	67.726	0
2022-01-11	695.48	697.22	695.48	697.22	67.726	60
2022-01-10	722.80	722.80	703.59	708.57	68.829	160
2022-01-07	755.00	755.00	714.23	714.23	69.379	100
2022-01-06	741.48	741.48	719.29	725.09	70.434	1,130
2022-01-05	746.66	760.28	744.12	744.12	72.282	4,460
2022-01-04	737.99	737.99	722.17	736.94	71.585	1,510

← NewerPage 20 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.