HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	307.50	309.81	307.50	309.10	302.80	691
2024-02-20	306.08	309.19	306.08	309.10	302.80	4,294
2024-02-16	307.66	310.76	306.58	310.76	304.43	617
2024-02-15	307.93	308.58	306.27	307.25	300.98	272
2024-02-14	306.00	306.44	304.70	304.97	298.75	2,824
2024-02-13	305.61	308.00	303.48	304.42	298.21	335
2024-02-12	305.71	311.33	303.97	310.96	304.62	1,135
2024-02-09	305.62	307.39	301.01	306.23	299.99	213
2024-02-08	305.18	307.44	302.09	305.24	299.02	585
2024-02-07	309.45	309.65	306.80	306.80	300.54	201
2024-02-06	309.49	312.35	306.93	306.93	300.67	8,177
2024-02-05	309.61	311.28	308.16	311.26	304.91	763
2024-02-02	311.39	313.03	307.60	310.91	304.57	183
2024-02-01	304.29	312.15	303.35	311.99	305.63	295
2024-01-31	304.07	309.28	302.18	306.88	300.62	205
2024-01-30	304.00	304.30	296.12	302.39	296.22	542
2024-01-29	282.20	285.59	281.92	285.18	279.36	35
2024-01-26	287.49	288.00	284.36	284.36	278.56	212
2024-01-25	280.38	283.45	280.29	283.26	277.48	978
2024-01-24	285.15	286.52	280.23	280.35	274.63	745
2024-01-23	288.75	290.44	284.03	284.44	278.64	252
2024-01-22	289.05	290.85	287.56	289.34	283.44	70
2024-01-19	285.75	286.67	284.61	286.67	280.82	211
2024-01-18	278.50	285.42	278.50	282.93	277.16	607
2024-01-17	281.50	282.00	277.20	277.20	271.55	126
2024-01-16	280.05	282.00	279.55	279.92	274.21	92
2024-01-12	286.59	286.59	281.37	282.04	276.29	152
2024-01-11	282.50	283.33	281.22	283.18	277.41	634
2024-01-10	279.33	281.16	278.56	280.08	274.37	3,241
2024-01-09	281.00	281.00	279.58	280.89	275.16	155
2024-01-08	278.45	279.32	278.45	279.28	273.58	691
2024-01-05	274.50	278.35	274.50	274.97	269.37	132
2024-01-04	273.32	276.11	273.32	276.11	270.48	327
2024-01-03	273.54	275.47	271.61	272.23	266.68	514
2024-01-02	270.29	275.12	268.95	275.12	269.51	234
2023-12-29	271.89	271.89	269.23	271.10	265.57	125
2023-12-28	271.18	271.72	271.18	271.33	265.80	204
2023-12-27	271.19	271.30	270.21	271.30	265.77	5,467
2023-12-22	269.78	270.69	268.18	269.57	264.07	15
2023-12-21	265.81	268.51	265.81	266.67	261.23	42
2023-12-20	269.19	270.35	267.52	267.97	262.51	207
2023-12-19	267.40	268.05	266.56	267.17	261.72	348
2023-12-18	270.39	271.49	267.15	267.15	261.70	165
2023-12-15	272.15	273.97	270.07	270.07	264.56	1,141
2023-12-14	268.27	276.36	268.27	275.23	269.62	14,915
2023-12-13	262.83	264.24	261.02	263.85	258.47	171
2023-12-12	262.69	263.47	261.23	262.37	256.43	2,117
2023-12-11	255.86	261.15	255.86	261.15	255.24	352
2023-12-08	254.86	255.48	254.31	254.98	249.20	4,384
2023-12-07	254.33	254.33	252.94	253.60	247.86	239
2023-12-06	252.00	255.09	251.43	253.40	247.67	216
2023-12-05	257.00	257.00	253.76	253.83	248.09	652
2023-12-04	250.77	256.15	250.68	255.31	249.53	1,679
2023-12-01	249.16	252.84	249.16	252.27	246.56	72
2023-11-30	247.03	250.25	246.72	249.03	243.39	157
2023-11-29	248.76	250.38	247.46	248.78	243.15	45
2023-11-28	249.23	250.50	246.52	246.91	241.32	814
2023-11-27	253.13	253.13	251.00	251.00	245.32	29
2023-11-24	253.00	254.23	251.78	252.34	246.63	130
2023-11-22	248.58	253.29	248.58	253.29	247.56	953

← NewerPage 12 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.