HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	370.57	374.41	369.52	373.17	367.02	375
2024-08-13	363.00	368.18	363.00	366.94	360.89	468
2024-08-12	361.99	362.80	359.75	361.53	355.58	170
2024-08-09	354.68	365.68	354.68	360.21	354.28	40
2024-08-08	352.27	358.72	352.27	358.72	352.81	169
2024-08-07	354.29	358.96	352.65	352.65	346.84	214
2024-08-06	351.05	357.01	350.25	356.27	350.40	250
2024-08-05	348.59	350.98	342.15	350.98	345.20	1,021
2024-08-02	361.81	365.71	353.42	354.55	348.71	1,088
2024-08-01	364.11	368.96	361.94	361.97	356.01	883
2024-07-31	362.55	365.00	357.90	362.89	356.91	367
2024-07-30	358.65	363.84	358.05	362.42	356.45	686
2024-07-29	355.53	360.71	353.77	360.31	354.37	785
2024-07-26	353.57	356.89	351.09	354.91	349.07	303
2024-07-25	343.94	356.07	343.45	355.05	349.20	7,082
2024-07-24	340.04	344.38	338.42	340.17	334.57	53,885
2024-07-23	345.00	345.00	334.85	340.99	335.37	1,672
2024-07-22	329.48	330.01	321.22	323.93	318.59	337
2024-07-19	324.21	325.58	321.88	323.92	318.59	437
2024-07-18	326.25	326.60	320.21	320.55	315.27	182
2024-07-17	320.07	330.82	317.78	326.48	321.10	567
2024-07-16	317.89	320.05	315.41	319.28	314.02	53,975
2024-07-15	318.00	320.75	314.80	315.06	309.87	545
2024-07-12	318.00	326.16	318.00	323.96	318.63	463
2024-07-11	316.12	319.92	314.10	316.61	311.40	266
2024-07-10	317.01	319.37	313.02	313.67	308.50	1,053
2024-07-09	317.55	320.00	315.35	317.20	311.98	697
2024-07-08	321.29	321.29	314.11	315.90	310.70	236
2024-07-05	326.45	326.80	317.15	317.79	312.56	117
2024-07-03	320.05	324.82	318.57	324.82	319.47	972
2024-07-02	316.76	318.42	315.16	316.05	310.85	1,146
2024-07-01	321.01	324.46	314.76	314.76	309.57	148
2024-06-28	343.65	344.82	321.56	321.86	316.56	1,253
2024-06-27	339.73	341.49	337.78	341.16	335.55	1,558
2024-06-26	339.58	340.32	337.50	339.86	334.26	2,969
2024-06-25	341.37	342.00	338.40	338.50	332.93	47,310
2024-06-24	338.67	342.42	338.67	340.78	335.17	141
2024-06-21	340.60	340.60	337.97	340.18	334.57	239
2024-06-20	339.10	340.60	335.85	335.85	330.32	235
2024-06-18	335.16	339.50	335.16	338.99	333.41	1,533
2024-06-17	335.10	337.29	332.79	337.09	331.54	342
2024-06-14	335.63	337.57	332.64	337.57	332.01	550
2024-06-13	340.10	340.10	336.13	338.77	332.55	2,074
2024-06-12	339.35	342.94	339.35	341.11	334.84	621
2024-06-11	339.90	340.58	336.77	337.04	330.84	276
2024-06-10	335.14	341.17	335.14	341.17	334.90	737
2024-06-07	335.15	337.38	332.92	337.38	331.18	491
2024-06-06	337.00	338.30	334.29	337.30	331.10	901
2024-06-05	336.00	336.68	333.96	334.85	328.69	144
2024-06-04	332.17	332.36	329.50	332.36	326.25	258
2024-06-03	337.83	339.04	327.68	330.71	324.63	573
2024-05-31	332.51	336.06	332.51	332.95	326.83	385
2024-05-30	327.80	335.80	327.80	334.60	328.45	183
2024-05-29	316.50	332.00	316.50	327.98	321.95	549
2024-05-28	319.42	319.42	316.00	318.13	312.28	210
2024-05-24	317.59	319.05	317.19	319.05	313.18	168
2024-05-23	319.11	319.11	315.52	315.77	309.96	459
2024-05-22	320.05	322.19	319.17	319.35	313.48	85
2024-05-21	325.06	325.06	318.69	320.12	314.24	176
2024-05-20	324.02	324.02	321.55	322.47	316.54	209

← NewerPage 10 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.7800 USD
2026-06-15	0.7800 USD
2026-03-16	0.7800 USD
2025-12-12	0.7200 USD
2025-09-15	0.7200 USD
2025-06-13	0.7200 USD
2025-03-14	0.7200 USD
2024-12-12	0.6600 USD
2024-09-16	0.6600 USD
2024-06-14	0.6600 USD
2024-03-14	0.6600 USD
2023-12-13	0.6000 USD
2023-09-14	0.6000 USD
2023-06-15	0.6000 USD
2023-03-16	0.6000 USD
2022-12-13	0.5600 USD
2022-09-15	0.5600 USD
2022-06-15	0.5600 USD
2022-03-16	0.5600 USD
2021-12-13	0.4800 USD
2021-09-15	0.4800 USD
2021-06-15	0.4800 USD
2021-03-16	0.4800 USD
2020-02-28	0.4300 USD
2019-11-29	0.4000 USD
2019-08-30	0.4000 USD
2019-05-31	0.4000 USD
2019-02-28	0.4000 USD

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