HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	217.03	217.05	217.03	217.05	209.64	16
2022-08-12	217.45	218.22	217.35	218.20	210.76	425
2022-08-11	217.57	218.52	217.57	217.83	210.40	95
2022-08-09	211.34	211.34	210.69	210.69	203.50	26,188
2022-08-08	213.80	213.80	212.40	212.40	205.15	248
2022-08-04	215.28	215.28	215.28	215.28	207.94	3
2022-08-03	212.73	217.46	212.68	217.46	210.04	436
2022-08-02	211.41	213.50	210.71	213.50	206.22	51
2022-08-01	210.31	211.45	210.31	211.44	204.23	12
2022-07-29	208.77	211.39	208.77	211.39	204.18	173
2022-07-27	206.22	206.22	204.02	204.02	197.06	8
2022-07-25	201.95	204.30	200.01	200.01	193.18	107
2022-07-22	210.83	211.00	203.21	203.21	196.28	159
2022-07-21	180.54	180.54	180.54	180.54	174.38	25
2022-07-20	178.31	178.31	178.31	178.31	172.23	1
2022-07-19	174.77	177.86	174.68	177.86	171.79	404
2022-07-15	170.93	171.73	169.51	171.02	165.19	313
2022-07-14	165.90	165.90	164.73	164.76	159.14	4
2022-07-13	169.38	170.12	169.07	170.12	164.32	100
2022-07-11	171.65	171.65	170.39	170.76	164.93	2,143
2022-07-06	168.33	168.33	168.16	168.16	162.42	86
2022-06-30	169.96	169.96	167.89	167.89	162.16	301
2022-06-29	176.45	176.45	176.08	176.08	170.07	27
2022-06-27	183.00	183.00	180.53	181.24	175.06	10
2022-06-24	180.84	180.84	180.84	180.84	174.67	2
2022-06-23	177.85	177.85	175.17	175.17	169.19	11
2022-06-22	177.26	177.26	175.89	175.89	169.89	13
2022-06-21	171.11	171.11	171.11	171.11	165.27	1
2022-06-17	173.96	175.06	173.47	175.06	169.09	1
2022-06-13	191.19	192.87	188.55	188.55	181.53	1
2022-06-10	197.39	198.67	197.39	198.67	191.28	93
2022-06-09	204.54	204.54	204.54	204.54	196.93	6
2022-06-07	204.06	205.65	202.60	205.65	198.00	639
2022-06-06	207.79	208.09	207.67	207.77	200.04	2,100
2022-06-01	211.55	211.55	206.03	207.39	199.67	550
2022-05-31	212.85	214.23	212.85	214.23	206.26	850
2022-05-27	216.37	216.37	215.60	215.81	207.78	229
2022-05-25	202.70	210.63	202.70	206.99	199.29	16
2022-05-24	205.00	205.00	202.58	202.58	195.04	744
2022-05-23	206.10	206.10	205.19	205.19	197.56	82
2022-05-20	205.69	205.69	199.65	200.97	193.49	50
2022-05-19	203.31	203.31	200.99	200.99	193.51	195
2022-05-18	212.23	212.23	206.66	206.66	198.97	47
2022-05-17	210.77	214.83	210.77	214.83	206.84	1
2022-05-16	213.76	213.76	213.47	213.47	205.53	1
2022-05-13	213.28	219.07	213.28	219.07	210.92	1
2022-05-12	206.42	212.81	206.42	211.86	203.98	10
2022-05-11	222.74	227.63	216.10	216.10	208.06	1
2022-05-10	221.87	226.63	221.87	226.62	218.19	1
2022-05-09	227.09	227.09	222.24	224.56	216.21	3
2022-05-06	221.44	228.91	221.16	227.90	219.42	78
2022-05-05	226.30	226.31	220.20	223.01	214.71	1
2022-05-04	218.85	223.27	218.85	223.27	214.96	72
2022-04-29	218.53	218.53	218.53	218.53	210.40	13
2022-04-28	214.77	220.15	214.77	220.15	211.96	552
2022-04-27	212.42	216.48	212.42	216.48	208.43	28
2022-04-26	206.18	211.32	206.18	210.95	203.10	6
2022-04-25	208.94	215.38	208.94	212.08	204.19	12
2022-04-22	240.84	241.32	218.70	218.70	210.56	175
2022-04-21	270.12	276.52	270.12	276.52	266.23	6

← NewerPage 18 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.