HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	247.84	249.99	247.69	249.98	244.32	684
2023-11-20	245.89	250.75	245.00	250.17	244.51	396
2023-11-17	244.08	250.09	242.75	247.31	241.71	416
2023-11-16	241.37	241.91	239.06	240.28	234.84	796
2023-11-15	237.58	244.27	237.58	243.11	237.61	9,610
2023-11-14	237.91	239.70	233.69	236.73	231.37	126
2023-11-13	235.94	235.94	230.08	231.74	226.50	15
2023-11-10	228.16	232.05	226.99	231.61	226.37	127
2023-11-09	232.96	234.66	229.88	229.88	224.67	234
2023-11-08	235.49	235.49	234.85	234.85	229.53	2
2023-11-07	231.35	233.05	231.35	233.05	227.78	17
2023-11-06	230.84	234.19	227.83	228.62	223.45	29,484
2023-11-03	231.19	233.92	230.61	232.23	226.97	326
2023-11-02	227.90	228.31	225.50	228.31	223.14	410
2023-11-01	225.00	225.73	224.18	224.18	219.11	199
2023-10-31	223.30	226.20	223.30	226.20	221.08	81
2023-10-30	228.27	228.27	223.05	224.78	219.69	263
2023-10-27	223.61	227.45	220.68	226.01	220.89	1,286
2023-10-26	223.21	226.32	222.24	223.20	218.15	47
2023-10-25	230.11	230.74	225.67	226.17	221.05	381
2023-10-24	218.00	232.00	216.00	232.00	226.75	9,437
2023-10-23	240.93	244.15	240.12	242.30	236.82	316
2023-10-20	245.81	247.00	242.86	243.41	237.90	6,899
2023-10-19	244.06	247.47	242.25	245.73	240.17	997
2023-10-18	243.35	245.56	242.95	245.02	239.47	1,754
2023-10-17	238.61	244.92	237.96	244.05	238.53	1,458
2023-10-16	239.58	240.17	238.08	239.99	234.56	49
2023-10-13	237.75	238.44	234.97	235.82	230.48	620
2023-10-12	244.45	245.59	236.09	236.09	230.75	138
2023-10-11	251.74	251.74	240.97	240.97	235.52	722
2023-10-10	250.42	254.16	248.60	254.09	248.34	249
2023-10-09	246.15	248.27	244.50	248.27	242.65	206
2023-10-06	245.06	247.02	242.15	246.55	240.97	854
2023-10-05	246.58	246.58	242.75	244.29	238.76	1,947
2023-10-04	243.80	243.80	240.00	240.47	235.03	12,549
2023-10-03	243.42	244.07	243.42	244.07	238.55	62
2023-10-02	246.74	246.89	245.43	246.45	240.87	200
2023-09-29	250.08	250.08	245.48	245.48	239.92	735
2023-09-28	249.15	252.52	249.15	252.52	246.80	23,979
2023-09-27	248.53	248.53	244.05	244.05	238.53	2,941
2023-09-26	253.28	253.28	249.74	249.78	244.13	1,095
2023-09-25	251.42	253.67	250.90	253.67	247.93	622
2023-09-22	252.73	253.75	251.37	251.75	246.05	144
2023-09-21	253.64	253.85	252.85	253.85	248.10	239
2023-09-20	255.85	255.85	254.98	254.98	249.20	68
2023-09-19	256.62	256.62	253.73	253.77	248.03	484
2023-09-18	257.04	257.04	255.34	255.34	249.56	40
2023-09-15	258.80	261.99	253.05	257.30	251.48	137
2023-09-14	261.69	261.69	261.69	261.69	255.77	158
2023-09-13	261.45	262.23	260.67	261.33	254.82	649
2023-09-12	271.33	271.72	264.29	264.29	257.71	284
2023-09-11	273.60	273.98	272.49	272.49	265.71	636
2023-09-08	273.72	276.34	273.72	276.34	269.47	5
2023-09-07	273.77	273.77	273.77	273.77	266.96	1
2023-09-06	275.00	275.15	274.57	274.57	267.74	299
2023-09-05	274.16	275.82	271.69	275.82	268.96	43
2023-09-01	279.27	279.75	279.27	279.75	272.79	2,242
2023-08-31	279.69	280.19	278.99	278.99	272.05	51
2023-08-30	280.95	281.03	280.95	281.03	274.04	819
2023-08-29	279.44	279.44	279.29	279.29	272.34	15

← NewerPage 13 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.