HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	271.70	274.88	271.45	274.88	264.65	1
2022-04-14	261.79	261.79	260.71	260.95	251.24	70
2022-04-13	258.09	258.18	258.00	258.00	248.40	125
2022-04-12	258.32	260.57	258.32	260.57	250.87	25
2022-04-11	258.69	258.89	258.69	258.89	249.26	4,984
2022-04-07	250.43	255.88	250.43	255.88	246.36	121
2022-04-06	248.02	248.02	248.02	248.02	238.79	30
2022-04-05	243.49	248.25	243.49	245.93	236.78	398
2022-04-04	251.24	251.24	245.50	246.22	237.06	112
2022-04-01	251.57	252.50	250.62	252.40	243.01	55
2022-03-31	253.07	254.71	253.07	254.71	245.23	6
2022-03-30	261.81	261.81	254.16	254.16	244.70	211
2022-03-29	263.36	263.36	263.36	263.36	253.56	86
2022-03-28	260.08	262.32	259.27	262.32	252.56	43,823
2022-03-25	260.60	261.64	256.96	256.96	247.40	204,002
2022-03-23	258.98	258.98	258.98	258.98	249.35	1
2022-03-22	261.90	261.90	261.90	261.90	252.16	115
2022-03-21	260.68	262.98	260.68	262.98	253.20	927
2022-03-18	268.59	268.59	258.18	259.15	249.51	13
2022-03-17	267.39	267.39	267.39	267.39	257.44	4
2022-03-16	268.59	268.59	264.20	264.20	254.37	80
2022-03-15	266.21	266.21	264.98	265.47	255.05	10
2022-03-14	265.51	267.44	259.55	259.55	249.37	715
2022-03-11	270.38	270.38	267.10	267.10	256.62	202,533
2022-03-10	259.44	266.79	259.44	266.79	256.32	3,970
2022-03-09	258.03	268.28	258.03	266.46	256.01	282
2022-03-08	257.92	265.07	257.92	265.07	254.67	1
2022-03-07	262.00	266.53	259.46	259.46	249.27	150
2022-03-04	259.47	263.79	258.52	262.61	252.30	4,764
2022-03-03	262.66	262.66	261.84	261.84	251.57	1
2022-03-02	252.42	263.53	252.12	263.13	252.81	56
2022-02-25	247.47	252.06	247.47	252.06	242.17	3
2022-02-24	234.11	239.48	234.11	239.48	230.09	3,387
2022-02-23	244.44	244.87	244.44	244.87	235.26	2,521
2022-02-22	241.46	244.84	241.46	244.84	235.23	143
2022-02-18	249.37	253.25	245.36	245.36	235.73	1
2022-02-17	252.55	254.72	252.55	254.72	244.73	17
2022-02-16	241.33	241.33	241.33	241.33	231.86	2
2022-02-15	240.50	241.07	240.26	241.07	231.61	11
2022-02-14	239.82	241.24	236.23	236.23	226.96	6,215
2022-02-11	240.49	240.49	240.49	240.49	231.05	2
2022-02-09	243.96	244.62	243.96	244.62	235.02	20
2022-02-07	233.82	233.82	231.73	232.28	223.17	56
2022-02-04	237.96	237.96	236.23	236.23	226.96	22
2022-02-03	242.81	242.97	242.81	242.97	233.44	4,367
2022-02-02	236.92	240.67	236.67	240.67	231.23	145,803
2022-02-01	238.82	238.82	237.37	238.33	228.98	10
2022-01-31	237.23	240.18	237.23	240.05	230.63	431
2022-01-28	232.20	232.96	232.20	232.96	223.82	4
2022-01-27	220.93	231.00	220.93	229.01	220.02	471
2022-01-26	242.37	243.60	242.34	242.40	232.89	2
2022-01-25	242.10	242.10	237.25	240.06	230.64	83
2022-01-24	234.59	235.96	232.61	232.61	223.48	265
2022-01-21	240.48	240.48	239.50	239.50	230.10	81
2022-01-19	247.71	247.71	246.17	246.17	236.51	1
2022-01-18	256.22	256.22	251.46	251.46	241.59	261
2022-01-14	254.03	256.52	253.65	254.54	244.55	51
2022-01-13	252.32	257.94	252.32	257.94	247.82	5
2022-01-12	251.17	253.05	249.35	249.36	239.58	52
2022-01-11	249.00	249.00	244.27	248.13	238.39	31

← NewerPage 19 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.