HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	230.87	233.94	228.99	233.94	226.56	4,916
2022-11-21	229.45	230.79	229.45	230.06	222.80	33
2022-11-18	231.05	232.10	231.05	232.10	224.78	41
2022-11-16	227.75	227.75	227.75	227.75	220.57	1
2022-11-15	226.02	227.17	225.11	227.17	220.00	439
2022-11-14	224.24	226.04	224.24	225.84	218.72	2
2022-11-11	223.00	223.68	222.20	222.26	215.25	374
2022-11-10	221.12	221.48	219.54	219.54	212.61	245
2022-11-08	213.80	213.80	210.64	212.01	205.32	287
2022-11-07	212.78	212.78	211.68	211.68	205.00	6
2022-11-04	214.98	214.98	209.04	210.69	204.04	86
2022-11-03	213.82	213.90	211.68	213.90	207.15	3,961
2022-11-01	218.98	221.21	217.63	221.21	214.23	15,499
2022-10-31	221.00	221.00	218.85	219.40	212.48	1
2022-10-28	218.00	221.05	218.00	221.05	214.07	87
2022-10-27	221.15	221.55	218.91	221.55	214.56	280
2022-10-26	219.75	219.75	219.75	219.75	212.82	200
2022-10-25	215.90	218.61	215.90	218.61	211.71	731
2022-10-24	199.12	208.83	199.12	208.83	202.24	470
2022-10-21	179.22	191.14	179.22	189.23	183.26	243
2022-10-20	209.36	212.44	209.36	210.78	204.13	227
2022-10-19	209.23	209.23	207.66	207.66	201.11	277
2022-10-18	206.31	213.20	206.31	209.97	203.35	108,029
2022-10-17	204.79	207.62	204.79	206.00	199.50	361
2022-10-14	208.75	208.75	204.88	205.98	199.48	363
2022-10-13	196.09	206.56	196.09	206.56	200.04	404
2022-10-12	202.69	202.69	202.60	202.60	196.21	5,752
2022-10-11	200.21	205.35	200.21	205.35	198.87	36
2022-10-10	198.86	198.86	198.86	198.86	192.58	20
2022-10-07	199.29	201.53	196.58	199.26	192.97	6,376
2022-10-06	201.83	203.73	201.83	203.73	197.30	80
2022-10-05	201.28	201.85	198.76	199.26	192.98	252
2022-10-04	198.72	203.09	198.72	202.70	196.31	517
2022-10-03	185.50	190.19	185.13	190.19	184.19	305
2022-09-30	188.44	189.05	186.50	189.05	183.09	594
2022-09-29	187.63	187.63	183.77	186.09	180.22	380
2022-09-28	185.14	187.67	184.78	187.67	181.75	248
2022-09-27	190.83	190.83	187.24	187.24	181.33	6,716
2022-09-26	189.77	189.77	189.03	189.03	183.07	1
2022-09-23	190.24	190.81	188.86	189.27	183.30	530
2022-09-22	198.84	198.84	194.03	194.26	188.13	8,239
2022-09-21	201.76	205.70	201.76	205.66	199.17	5,056
2022-09-20	206.43	206.73	204.01	204.01	197.57	1,145
2022-09-16	207.77	207.77	207.77	207.77	201.22	217
2022-09-15	211.07	211.07	211.07	211.07	204.42	161
2022-09-14	211.78	211.90	210.24	210.98	203.79	474
2022-09-13	216.62	216.62	215.41	215.91	208.54	3,609
2022-09-12	220.73	220.74	220.73	220.74	213.21	1
2022-09-09	218.15	218.76	217.36	217.70	210.27	10,624
2022-09-08	212.16	212.16	210.90	210.90	203.71	26,188
2022-09-07	200.17	210.18	200.17	210.18	203.01	11
2022-09-06	200.72	203.77	198.89	203.77	196.82	223
2022-09-01	196.37	196.37	194.37	194.48	187.85	31
2022-08-31	199.79	200.39	199.46	200.02	193.20	5,166
2022-08-26	212.61	212.61	212.01	212.01	204.78	4
2022-08-24	210.29	211.00	210.29	210.81	203.62	2,824
2022-08-23	211.43	212.37	211.43	212.37	205.12	28
2022-08-19	214.39	216.16	214.39	216.16	208.78	150
2022-08-18	212.10	214.84	212.10	214.84	207.51	501
2022-08-17	210.15	210.15	210.15	210.15	202.98	85

← NewerPage 17 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.