HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	247.12	247.12	247.12	247.12	237.42	10
2022-01-06	257.79	257.80	255.86	257.26	247.17	2,003
2022-01-05	261.58	267.01	258.52	266.89	256.42	189
2022-01-04	253.58	258.64	253.58	258.64	248.49	132
2021-12-31	258.85	258.85	256.95	256.95	246.87	16
2021-12-30	259.66	260.12	259.11	259.11	248.94	29
2021-12-29	259.17	260.69	258.37	258.37	248.23	64
2021-12-24	252.05	252.05	252.05	252.05	242.16	6,382
2021-12-23	253.82	253.82	251.74	253.72	243.77	101
2021-12-22	247.54	251.81	247.54	251.81	241.93	24
2021-12-21	242.62	247.79	242.62	247.79	238.07	112
2021-12-20	253.79	253.79	241.67	242.89	233.36	319
2021-12-17	252.43	255.63	251.63	254.62	244.63	2,938
2021-12-16	255.45	255.45	254.87	254.87	244.87	1
2021-12-15	250.07	250.28	250.07	250.28	240.46	17
2021-12-14	240.71	241.58	240.71	241.58	232.10	33
2021-12-13	244.40	245.08	244.40	245.08	235.46	3
2021-12-08	238.38	238.38	238.38	238.38	228.58	25
2021-12-07	236.43	240.78	236.43	240.78	230.88	44
2021-12-03	229.89	229.89	229.89	229.89	220.44	60
2021-12-02	225.61	232.98	225.61	232.98	223.40	40,867
2021-12-01	230.17	233.56	226.29	233.56	223.96	9
2021-11-30	228.15	230.38	226.70	228.71	219.31	21,520
2021-11-29	232.69	235.62	232.33	235.62	225.93	3
2021-11-26	235.00	236.69	231.04	232.41	222.85	107
2021-11-24	240.29	240.86	239.65	240.38	230.50	14,764
2021-11-23	239.34	240.09	239.34	240.09	230.22	5
2021-11-19	243.14	243.14	239.41	240.00	230.13	322
2021-11-18	243.37	243.37	241.86	242.65	232.67	24
2021-11-17	241.72	246.41	241.72	246.21	236.09	20,646
2021-11-16	242.47	242.87	242.17	242.30	232.34	2
2021-11-12	245.54	246.89	244.26	246.89	236.73	99
2021-11-11	241.43	241.43	241.43	241.43	231.50	2
2021-11-10	246.14	246.33	244.44	244.44	234.39	57
2021-11-08	249.00	249.99	244.92	244.92	234.85	30
2021-11-05	246.17	252.26	246.17	249.98	239.70	4,646
2021-11-04	250.80	250.80	245.75	245.75	235.65	462
2021-11-03	248.44	248.44	245.97	248.30	238.09	4,898
2021-11-02	252.19	252.19	249.19	249.55	239.29	201
2021-11-01	252.15	253.00	250.72	251.75	241.40	3,428
2021-10-29	250.26	252.58	250.26	252.58	242.19	113
2021-10-28	253.00	253.00	250.59	250.59	240.29	42
2021-10-27	241.40	246.45	241.04	246.45	236.32	345
2021-10-26	240.86	240.86	237.60	240.29	230.41	7
2021-10-25	252.61	252.61	245.99	245.99	235.88	277

← NewerPage 20 of 20 · 1,185 trading days

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.