HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	242.93	242.93	242.15	242.73	235.62	286
2023-03-01	243.45	244.28	240.89	244.28	237.12	105,915
2023-02-28	246.81	247.20	243.72	244.17	237.02	1,044
2023-02-27	249.96	251.15	249.29	249.45	242.14	412
2023-02-24	249.14	249.60	246.63	247.34	240.10	213
2023-02-23	251.55	255.47	251.55	253.75	246.32	230
2023-02-22	254.79	257.40	254.79	256.90	249.37	372
2023-02-21	260.64	260.64	256.28	256.28	248.77	21,567
2023-02-17	263.58	263.58	262.91	262.91	255.21	390
2023-02-16	258.27	260.92	258.27	260.92	253.28	100
2023-02-15	257.12	257.62	257.12	257.62	250.07	124
2023-02-14	259.36	261.99	259.10	260.00	252.38	180
2023-02-13	259.91	260.57	259.33	260.31	252.68	6,143
2023-02-10	255.55	257.55	255.55	257.55	250.00	545
2023-02-09	258.99	259.13	257.89	258.02	250.46	243
2023-02-08	256.29	258.24	256.29	257.43	249.89	124
2023-02-07	251.41	252.50	251.41	252.50	245.10	49
2023-02-06	256.26	256.86	254.08	254.08	246.63	166
2023-02-03	256.93	258.14	256.93	257.71	250.16	325
2023-02-02	261.61	263.36	260.79	260.79	253.15	351
2023-02-01	251.73	259.79	251.73	257.30	249.76	2,742
2023-01-31	252.26	252.26	251.95	252.01	244.62	40
2023-01-30	253.53	253.53	253.53	253.53	246.10	45
2023-01-27	247.93	258.84	245.18	253.22	245.80	184
2023-01-26	254.14	254.14	249.53	250.28	242.95	330
2023-01-25	251.79	253.15	250.42	252.97	245.56	1,372
2023-01-24	260.92	261.08	260.33	260.33	252.70	120
2023-01-23	263.69	266.70	263.69	266.41	258.60	276
2023-01-20	255.69	255.91	255.69	255.91	248.41	57
2023-01-19	255.70	256.13	255.69	256.13	248.63	142
2023-01-18	261.97	262.38	261.27	261.27	253.62	1,859
2023-01-17	258.87	260.86	257.78	259.00	251.41	108,357
2023-01-13	254.99	257.73	254.99	257.73	250.18	215
2023-01-12	253.08	257.13	253.08	257.13	249.60	1,001
2023-01-11	250.34	250.58	247.37	247.37	240.12	199
2023-01-09	253.06	253.06	253.06	253.06	245.65	6
2023-01-06	254.26	254.26	254.26	254.26	246.81	6
2023-01-05	248.88	249.60	248.88	249.60	242.29	19
2023-01-04	247.14	247.14	247.14	247.14	239.90	31
2023-01-03	243.00	243.00	241.75	241.75	234.67	20
2022-12-23	240.90	240.90	240.90	240.90	233.84	80
2022-12-22	242.90	242.90	240.36	240.51	233.46	143
2022-12-21	240.97	242.84	240.97	242.84	235.72	42
2022-12-20	239.62	242.88	239.62	240.38	233.34	169
2022-12-19	239.05	240.46	238.45	238.45	231.46	179
2022-12-16	238.61	239.01	236.54	238.12	231.14	245
2022-12-15	241.42	241.42	239.51	239.51	232.49	70
2022-12-14	246.53	247.22	242.47	243.76	236.62	42,523
2022-12-13	245.61	245.61	244.52	245.05	237.87	329
2022-12-12	238.36	241.69	238.36	241.69	234.06	2,131
2022-12-09	240.06	240.06	239.67	239.79	232.23	79
2022-12-08	238.11	240.78	238.11	240.78	233.18	1,555
2022-12-06	236.63	236.63	236.63	236.63	229.16	161
2022-12-05	236.83	236.83	236.83	236.83	229.35	121
2022-12-02	235.54	238.01	235.42	238.01	230.50	46
2022-12-01	242.45	242.97	240.12	241.54	233.92	349
2022-11-30	236.31	237.04	236.31	237.04	229.56	31
2022-11-29	234.35	237.61	233.91	237.61	230.11	107,578
2022-11-28	238.10	238.61	236.05	236.05	228.60	2,602
2022-11-25	237.41	239.80	237.41	239.69	232.13	996

← NewerPage 16 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.