HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	482.55	486.89	478.00	486.06	483.48	128
2026-01-29	492.00	494.73	482.95	483.46	480.89	296
2026-01-28	503.70	503.70	480.47	487.63	485.04	682
2026-01-27	470.48	526.62	470.00	508.17	505.47	1,663
2026-01-26	468.89	478.85	465.01	475.92	473.39	89
2026-01-23	468.78	469.80	463.98	465.36	462.89	115
2026-01-22	468.79	468.79	464.35	466.83	464.35	443
2026-01-21	462.07	467.97	460.70	463.92	461.45	14,325
2026-01-20	461.38	469.48	461.38	461.94	459.49	867
2026-01-16	483.31	488.68	470.94	472.99	470.48	44
2026-01-15	479.16	485.69	477.84	485.44	482.86	118
2026-01-14	483.05	483.05	474.37	474.37	471.85	113
2026-01-13	474.22	476.40	469.14	476.40	473.87	19
2026-01-12	473.79	473.79	461.45	469.50	467.00	118
2026-01-09	480.37	480.97	473.10	473.10	470.59	440
2026-01-08	471.66	478.76	467.08	476.77	474.24	146
2026-01-07	483.62	492.22	471.46	473.63	471.11	718
2026-01-06	479.28	487.55	476.40	487.55	484.96	149
2026-01-05	480.00	486.04	466.08	474.17	471.65	361
2026-01-02	474.13	474.13	465.80	467.70	465.21	112
2025-12-31	475.51	475.51	467.31	468.12	465.63	35
2025-12-30	475.50	475.51	468.51	473.40	470.88	21
2025-12-29	478.45	479.80	469.14	469.93	467.43	169
2025-12-24	474.58	475.80	472.27	474.10	471.58	118
2025-12-23	472.29	474.99	470.68	473.71	471.19	182
2025-12-22	472.00	475.00	466.07	471.79	469.28	246
2025-12-19	474.77	474.77	463.00	466.58	464.10	26
2025-12-18	473.76	477.23	470.27	470.27	467.77	153
2025-12-17	464.34	469.69	462.28	469.57	467.08	140
2025-12-16	478.05	482.81	464.04	465.24	462.76	549
2025-12-15	471.14	476.88	471.14	475.06	472.54	429
2025-12-12	478.87	488.00	478.87	482.45	479.89	271
2025-12-11	468.37	482.45	462.66	481.41	478.14	482
2025-12-10	484.00	488.00	467.33	468.78	465.59	17,203
2025-12-09	486.61	490.83	481.50	488.91	485.58	38
2025-12-08	486.80	489.61	478.25	486.15	482.84	142
2025-12-05	487.54	489.25	484.72	485.43	482.13	101
2025-12-04	485.33	490.42	484.41	490.42	487.08	57
2025-12-03	501.43	502.64	486.57	488.30	484.97	339
2025-12-02	503.71	508.00	498.90	499.08	495.69	164
2025-12-01	508.56	513.32	502.44	510.42	506.95	236
2025-11-28	514.76	518.26	506.00	509.06	505.60	262
2025-11-26	517.34	519.70	514.86	514.86	511.35	477
2025-11-25	504.71	515.80	504.71	515.80	512.29	437
2025-11-24	493.09	512.01	490.05	507.85	504.40	489
2025-11-21	478.08	492.52	478.08	490.51	487.17	512
2025-11-20	481.08	485.78	477.41	482.67	479.39	147
2025-11-19	479.49	482.36	468.38	482.07	478.79	579
2025-11-18	477.10	478.00	469.31	476.76	473.52	240
2025-11-17	469.85	476.41	469.85	474.40	471.17	147
2025-11-14	475.81	479.45	473.37	476.59	473.35	849
2025-11-13	469.79	475.68	465.79	473.18	469.96	538
2025-11-12	470.47	478.88	459.32	477.47	474.22	70
2025-11-11	455.00	468.38	455.00	467.94	464.76	41
2025-11-10	448.00	459.11	444.47	454.58	451.49	1,448
2025-11-07	474.44	478.89	469.47	476.14	472.90	388
2025-11-06	470.37	474.06	469.04	469.04	465.85	290
2025-11-05	470.30	475.90	466.57	471.14	467.94	919
2025-11-04	461.56	472.26	459.54	470.99	467.79	83
2025-11-03	460.26	460.26	449.88	459.03	455.91	121

← NewerPage 4 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.