HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	725.74	725.74	725.74	725.74	70.497	0
2021-12-30	724.46	728.89	722.33	725.74	70.497	126,990
2021-12-29	735.83	737.99	735.83	737.99	71.687	20
2021-12-28	726.48	728.63	724.96	724.96	70.421	120
2021-12-27	720.67	720.67	720.67	720.67	70.004	0
2021-12-23	723.49	723.49	720.57	720.67	70.004	2,450
2021-12-22	723.56	723.56	710.56	710.56	69.022	2,560
2021-12-21	705.74	714.98	705.74	714.98	69.452	3,390
2021-12-20	692.63	704.07	692.63	704.07	68.392	5,620
2021-12-17	726.47	726.47	726.47	726.47	70.568	100
2021-12-16	729.96	732.19	722.86	722.86	70.217	350
2021-12-15	707.69	722.39	707.69	721.69	70.103	340
2021-12-14	698.35	698.36	698.35	698.36	67.837	20
2021-12-13	693.82	698.36	693.00	698.36	67.837	110
2021-12-10	692.00	692.00	676.04	686.08	66.514	2,570
2021-12-09	668.75	677.86	668.75	677.86	65.717	2,980
2021-12-08	682.21	682.21	660.85	665.97	64.565	240
2021-12-07	672.00	678.50	672.00	675.46	65.485	2,160
2021-12-06	649.48	669.75	649.48	668.19	64.780	2,160
2021-12-03	653.40	656.04	648.90	656.04	63.602	15,600
2021-12-02	646.89	662.78	643.56	658.56	63.846	31,530
2021-12-01	652.03	659.12	645.76	648.52	62.873	320
2021-11-30	639.99	645.75	638.94	645.75	62.604	700
2021-11-29	642.07	660.73	642.07	660.73	64.057	450
2021-11-26	648.56	648.56	648.56	648.56	62.877	50
2021-11-25	678.23	678.23	678.23	678.23	65.753	0
2021-11-24	678.23	678.23	678.23	678.23	65.753	0
2021-11-23	675.36	680.71	675.36	678.23	65.753	1,520
2021-11-22	680.04	680.04	674.03	674.03	65.346	300
2021-11-19	668.77	673.88	668.77	673.88	65.331	1,190
2021-11-18	687.93	687.93	670.86	680.47	65.970	1,220
2021-11-17	673.98	681.12	673.98	681.12	66.033	130
2021-11-16	682.60	698.28	667.31	667.31	64.694	220
2021-11-12	669.26	675.84	669.26	675.84	65.521	330
2021-11-11	652.50	662.63	651.00	662.63	64.241	780
2021-11-10	681.75	684.74	670.01	676.66	65.601	180
2021-11-09	685.86	685.86	675.00	675.00	65.440	410
2021-11-08	677.58	692.10	677.58	689.50	66.846	950
2021-11-05	701.03	701.03	685.86	687.93	66.694	390
2021-11-04	700.35	700.35	690.00	694.14	67.296	3,770
2021-11-03	704.00	710.00	704.00	710.00	68.833	130
2021-11-01	715.86	715.86	712.12	714.25	69.245	160
2021-10-29	713.55	716.39	707.84	708.49	68.687	790
2021-10-28	708.77	708.77	700.41	704.48	68.298	700
2021-10-27	682.73	688.05	679.39	686.74	66.578	890
2021-10-26	665.37	674.02	665.37	674.02	65.345	2,650
2021-10-25	718.54	721.44	673.20	673.20	65.265	540
2021-10-22	720.45	731.12	706.28	718.54	69.661	520
2021-10-21	704.20	735.70	704.20	735.70	71.325	1,100
2021-10-20	703.50	703.50	695.21	696.90	67.563	1,230
2021-10-19	688.00	699.50	688.00	699.50	67.815	5,850
2021-10-18	684.07	684.07	674.69	680.00	65.925	460
2021-10-15	673.00	676.70	670.67	676.70	65.605	3,010
2021-10-14	667.00	673.00	667.00	672.54	65.202	480

← NewerPage 21 of 21 · 1,254 trading days

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.