HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	324.02	324.02	321.55	322.47	316.54	209
2024-05-17	322.97	327.19	319.98	322.47	316.54	57
2024-05-16	325.29	327.32	323.29	323.29	317.35	337
2024-05-15	322.69	326.45	321.79	325.58	319.59	118
2024-05-14	318.10	322.16	316.70	319.70	313.82	342
2024-05-13	326.65	326.65	317.94	318.29	312.44	1,628
2024-05-10	322.41	325.85	322.03	324.93	318.96	471
2024-05-09	309.37	317.87	309.37	317.74	311.90	301
2024-05-08	314.21	314.40	308.32	309.18	303.50	727
2024-05-07	310.60	313.76	310.00	311.48	305.75	647
2024-05-03	312.22	313.62	310.59	310.59	304.88	410
2024-05-02	312.00	312.00	308.41	308.41	302.74	712
2024-05-01	309.29	310.06	307.89	310.06	304.36	39
2024-04-30	312.32	312.32	308.18	309.07	303.39	219
2024-04-29	308.85	312.36	308.61	309.92	304.22	277
2024-04-26	313.00	313.00	296.00	304.32	298.72	430
2024-04-25	321.40	321.40	313.11	314.32	308.54	437
2024-04-24	318.83	321.10	318.00	318.00	312.15	655
2024-04-23	311.50	319.18	311.50	319.11	313.24	560
2024-04-22	307.26	311.91	307.26	309.10	303.42	327
2024-04-19	298.64	305.31	297.69	305.31	299.70	11,047
2024-04-18	302.50	304.64	294.05	295.53	290.09	563
2024-04-17	315.55	316.18	310.67	311.11	305.39	431
2024-04-16	323.36	324.81	312.27	314.99	309.20	247
2024-04-15	327.73	328.00	324.95	324.95	318.98	121
2024-04-12	325.40	328.80	321.36	321.36	315.45	523
2024-04-11	326.45	328.25	324.47	326.63	320.63	492
2024-04-10	324.61	328.84	324.61	327.19	321.18	740
2024-04-09	329.00	329.29	325.22	326.14	320.14	623
2024-04-08	329.55	329.55	326.02	328.81	322.77	374
2024-04-05	324.15	328.64	324.15	328.07	322.04	1,059
2024-04-04	334.50	335.00	328.84	329.53	323.47	428
2024-04-03	330.40	331.23	329.30	331.23	325.14	362
2024-04-02	328.48	328.48	325.53	327.44	321.42	449
2024-03-28	332.52	333.50	331.35	332.90	326.78	789
2024-03-27	331.02	332.02	329.13	331.52	325.43	502
2024-03-26	326.75	329.43	326.00	328.64	322.60	673
2024-03-25	330.00	331.41	327.92	328.01	321.98	450
2024-03-22	328.75	330.63	327.52	329.00	322.95	610
2024-03-21	329.90	333.75	328.51	332.57	326.46	630
2024-03-20	330.67	331.20	328.96	330.65	324.57	555
2024-03-19	329.35	330.73	327.41	329.05	323.00	758
2024-03-18	321.97	327.31	321.04	327.31	321.29	626
2024-03-15	318.77	325.39	318.77	322.61	316.68	877
2024-03-14	320.08	323.21	319.67	322.70	316.76	1,392
2024-03-13	324.95	324.95	322.04	322.57	315.99	140
2024-03-12	321.33	325.43	319.75	324.41	317.79	5,306
2024-03-11	324.19	324.98	317.04	321.35	314.80	518
2024-03-08	326.85	328.47	324.17	326.79	320.13	258
2024-03-07	325.31	328.79	324.56	325.71	319.07	605
2024-03-06	317.30	323.82	316.40	322.18	315.61	371
2024-03-05	315.00	317.60	313.41	316.55	310.10	3,674
2024-03-04	311.99	314.38	311.33	313.78	307.38	5,766
2024-03-01	309.05	313.39	308.47	312.86	306.48	2,675
2024-02-29	315.88	315.88	308.43	311.16	304.81	399
2024-02-28	314.51	316.51	310.27	312.06	305.70	1,019
2024-02-27	312.89	314.52	311.56	312.61	306.24	456
2024-02-26	315.66	316.50	314.10	315.48	309.05	78
2024-02-23	313.97	316.49	313.75	316.49	310.04	270
2024-02-22	311.83	317.14	311.02	317.14	310.67	507

← NewerPage 11 of 20 · 1,186 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.