HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	264.32	268.36	263.76	268.36	261.14	142
2023-05-31	262.06	262.06	259.16	260.93	253.91	362
2023-05-30	263.32	268.12	263.32	264.89	257.76	391
2023-05-26	264.16	266.86	264.16	265.03	257.90	1,592
2023-05-25	263.62	263.87	263.62	263.87	256.76	1,729
2023-05-24	264.80	265.99	262.58	265.02	257.89	2,153
2023-05-23	271.64	271.64	267.59	268.13	260.91	118
2023-05-22	282.88	282.88	282.88	282.88	275.27	14
2023-05-19	281.47	285.18	280.98	283.10	275.48	459
2023-05-18	278.28	281.44	278.28	279.45	271.93	43
2023-05-17	277.34	277.34	274.12	276.24	268.81	400
2023-05-16	279.44	279.80	276.98	276.98	269.52	199
2023-05-15	277.71	277.71	275.92	276.36	268.92	547
2023-05-12	278.80	279.21	276.60	276.60	269.16	9,744
2023-05-11	279.19	279.54	276.49	276.49	269.05	52
2023-05-10	276.44	279.56	275.38	275.38	267.96	213
2023-05-09	276.76	276.76	273.87	274.36	266.98	334
2023-05-05	280.08	281.37	276.56	276.56	269.12	2,560
2023-05-04	278.96	280.19	275.19	275.19	267.78	255
2023-05-03	281.19	281.19	279.18	279.37	271.85	304
2023-05-02	282.69	282.69	278.00	280.95	273.39	220
2023-04-28	282.00	285.45	282.00	284.73	277.07	209
2023-04-27	278.82	282.18	278.82	282.18	274.59	388
2023-04-26	282.19	282.19	276.43	278.39	270.90	423
2023-04-25	286.22	286.22	281.68	281.68	274.10	883
2023-04-24	283.86	288.39	283.86	286.49	278.78	1,542
2023-04-21	288.01	294.02	282.86	284.52	276.86	3,778
2023-04-20	271.21	271.21	269.92	270.68	263.40	588
2023-04-19	270.65	270.65	269.58	270.47	263.19	413
2023-04-18	272.43	274.43	271.57	271.57	264.26	1,376
2023-04-17	272.39	272.88	270.51	270.51	263.23	241
2023-04-14	272.62	274.96	272.62	273.77	266.40	241
2023-04-13	275.01	275.01	272.04	274.94	267.54	2,494
2023-04-12	271.83	274.19	270.85	273.99	266.62	1,818
2023-04-11	272.79	273.43	272.79	273.23	265.88	26
2023-04-06	271.30	271.30	270.23	270.65	263.37	113
2023-04-05	267.49	270.51	267.22	270.51	263.23	291
2023-04-04	265.27	265.27	264.32	265.14	258.00	47,082
2023-04-03	262.30	263.37	262.30	263.37	256.28	185
2023-03-31	260.87	261.10	260.87	261.10	254.07	226
2023-03-30	95.645	95.645	95.645	95.645	93.071	34
2023-03-29	256.23	256.31	255.01	255.01	248.15	438
2023-03-28	253.16	255.31	253.16	254.95	248.09	572
2023-03-27	257.67	257.67	254.15	254.15	247.31	801
2023-03-24	251.25	252.75	251.13	252.75	245.95	16
2023-03-23	254.38	256.91	253.92	255.16	248.29	4,125
2023-03-22	259.09	261.26	259.09	259.46	252.48	969
2023-03-21	258.12	258.21	256.33	256.33	249.43	130
2023-03-20	255.11	258.14	254.65	257.72	250.78	440
2023-03-17	253.90	254.03	251.79	252.49	245.69	92,349
2023-03-16	246.52	251.95	246.19	251.95	245.17	501
2023-03-15	246.96	246.96	244.59	244.84	237.67	300
2023-03-14	250.62	251.61	250.28	251.23	243.87	186
2023-03-13	241.92	249.38	241.67	248.67	241.38	1,447
2023-03-10	252.64	252.93	249.93	251.44	244.07	456
2023-03-09	253.99	257.11	253.99	256.22	248.71	320
2023-03-08	247.74	252.69	247.74	252.69	245.28	340
2023-03-07	251.15	251.49	247.26	247.32	240.08	226
2023-03-06	250.27	251.72	249.66	251.72	244.34	162
2023-03-03	246.28	246.68	245.16	245.60	238.41	164

← NewerPage 15 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.