HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	273.57	275.99	272.95	274.61	267.78	37
2023-08-24	277.54	279.67	277.50	278.93	271.99	737
2023-08-23	276.92	276.92	276.61	276.67	269.79	96
2023-08-22	276.94	277.59	276.65	276.65	269.77	5,197
2023-08-21	271.79	273.91	271.79	273.91	267.10	601
2023-08-18	265.49	269.13	265.49	268.94	262.25	15
2023-08-17	267.65	267.65	266.76	267.55	260.89	59
2023-08-16	272.77	272.77	268.02	268.02	261.35	601
2023-08-15	271.37	272.26	268.95	268.95	262.25	48
2023-08-14	268.87	269.77	267.23	269.40	262.70	3,388
2023-08-11	266.82	270.09	266.55	269.13	262.43	65
2023-08-10	267.75	268.32	267.75	268.03	261.36	102
2023-08-09	269.34	269.34	267.14	267.40	260.75	117
2023-08-08	270.93	270.93	267.43	267.43	260.78	248
2023-08-07	270.00	272.00	270.00	272.00	265.23	31
2023-08-04	271.73	271.73	269.14	269.55	262.84	1,575
2023-08-03	271.34	272.38	270.28	271.93	265.16	1,129
2023-08-02	275.17	275.78	270.60	273.46	266.66	19,369
2023-08-01	275.47	276.84	273.12	273.21	266.41	97
2023-07-31	275.00	275.00	270.33	271.40	264.65	44
2023-07-28	276.42	276.94	274.30	274.69	267.85	744
2023-07-27	274.19	275.34	265.24	271.08	264.34	308
2023-07-26	286.21	286.52	283.09	283.09	276.05	38
2023-07-25	282.63	285.79	282.63	285.79	278.68	138
2023-07-24	285.00	286.13	284.81	284.81	277.73	78
2023-07-21	288.90	289.11	286.73	286.73	279.59	170
2023-07-20	287.16	288.49	286.29	288.49	281.32	340
2023-07-19	289.86	289.86	280.97	282.79	275.75	483
2023-07-18	292.73	293.32	288.65	288.65	281.47	1,211
2023-07-17	293.76	294.78	290.33	290.33	283.11	2,193
2023-07-14	298.48	299.85	295.43	295.43	288.08	1,849
2023-07-13	297.68	298.42	295.65	297.76	290.36	11,842
2023-07-12	297.44	297.44	293.75	294.56	287.23	27,625
2023-07-11	296.48	297.29	293.63	293.63	286.32	366
2023-07-10	291.82	295.39	291.82	294.79	287.45	622
2023-07-07	292.49	294.49	292.49	292.80	285.51	481
2023-07-06	297.09	297.10	295.95	296.23	288.86	288
2023-07-05	296.37	300.76	296.37	298.10	290.68	4,556
2023-07-03	300.37	300.44	293.33	297.58	290.18	3,846
2023-06-30	304.27	304.30	302.14	303.51	295.96	804
2023-06-29	299.07	302.23	299.07	301.57	294.07	1,829
2023-06-28	297.39	299.06	297.03	297.81	290.40	460
2023-06-27	296.04	298.11	295.89	298.11	290.69	2,292
2023-06-26	295.41	295.99	294.62	295.99	288.63	199
2023-06-23	292.41	296.65	292.41	296.65	289.27	707
2023-06-22	284.36	292.76	284.36	292.76	285.47	22,409
2023-06-21	283.21	286.69	282.76	286.69	279.56	639
2023-06-20	290.08	290.08	286.54	287.09	279.95	673
2023-06-19	287.60	287.60	287.60	287.60	280.45	189
2023-06-16	285.89	290.22	285.89	290.22	283.00	50,348
2023-06-15	283.01	285.36	282.97	284.68	277.60	757
2023-06-14	293.38	294.86	287.43	287.48	279.74	11,764
2023-06-13	277.37	280.26	277.37	279.85	272.32	226
2023-06-12	271.82	275.17	271.82	275.17	267.76	522
2023-06-09	272.87	274.96	272.60	274.55	267.16	200
2023-06-08	274.13	274.61	272.88	274.61	267.22	49
2023-06-07	269.07	274.31	269.04	272.92	265.57	322
2023-06-06	273.27	273.27	266.87	268.10	260.89	575
2023-06-05	274.15	274.16	273.52	274.01	266.63	60
2023-06-02	270.87	275.11	270.87	274.43	267.04	319

← NewerPage 14 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.