HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	466.80	466.80	457.10	459.25	456.13	69
2025-10-30	468.90	476.32	463.25	467.27	464.09	37
2025-10-29	468.93	475.17	460.74	470.22	467.02	107
2025-10-28	471.05	471.45	454.32	465.71	462.54	1,536
2025-10-27	449.00	464.46	449.00	464.17	461.01	385
2025-10-24	445.99	469.00	423.84	455.00	451.91	1,425
2025-10-23	437.89	446.91	437.89	446.02	442.99	170
2025-10-22	435.03	441.93	433.67	441.93	438.92	282
2025-10-21	433.59	435.09	430.49	430.49	427.56	1,524
2025-10-20	427.75	435.81	425.00	435.81	432.84	656
2025-10-17	419.58	424.46	418.30	424.13	421.25	17
2025-10-16	418.59	420.89	418.59	419.51	416.66	2
2025-10-15	419.80	421.41	417.15	418.05	415.21	370
2025-10-14	409.27	420.00	409.11	420.00	417.14	3,472
2025-10-13	414.58	415.25	411.12	411.30	408.50	4,408
2025-10-10	424.09	424.09	412.72	416.33	413.50	2,631
2025-10-09	417.00	428.32	417.00	419.49	416.63	120
2025-10-08	437.00	440.00	426.59	427.62	424.71	59
2025-10-07	434.30	437.79	432.57	436.58	433.61	3,671
2025-10-06	425.71	433.49	425.71	433.49	430.54	22
2025-10-03	421.12	431.90	421.12	430.44	427.51	1,149
2025-10-02	425.57	426.94	421.98	425.69	422.79	280
2025-10-01	427.08	428.78	421.85	423.96	421.08	21,639
2025-09-30	422.99	428.04	419.25	428.04	425.13	1,313
2025-09-29	408.44	423.24	406.75	422.16	419.29	450
2025-09-26	419.47	421.78	415.31	420.91	418.05	26,427
2025-09-25	417.15	417.86	412.42	412.42	409.61	53
2025-09-24	409.50	414.94	409.50	414.94	412.12	209
2025-09-23	409.85	413.55	407.20	407.53	404.76	24
2025-09-22	401.15	407.73	400.93	405.25	402.49	6,016
2025-09-19	398.57	402.84	398.57	401.68	398.95	88
2025-09-18	396.70	400.71	392.07	400.62	397.90	418
2025-09-17	401.73	402.47	390.66	400.70	397.97	703
2025-09-16	404.00	405.21	400.84	405.21	402.45	506
2025-09-15	403.81	405.81	400.02	405.31	402.55	710
2025-09-12	400.57	405.60	400.57	402.97	399.51	25
2025-09-11	393.64	401.02	392.65	401.02	397.58	332
2025-09-10	418.00	418.00	386.75	394.83	391.44	4,315
2025-09-09	415.80	415.80	402.00	415.54	411.98	1,336
2025-09-08	428.00	428.00	406.56	416.64	413.07	157
2025-09-05	411.98	417.05	409.26	417.05	413.47	41
2025-09-04	405.91	415.64	405.91	415.42	411.86	155
2025-09-03	405.44	406.88	402.91	406.88	403.39	403
2025-09-02	400.13	408.21	400.13	406.60	403.12	35,202
2025-08-29	408.00	408.04	402.09	402.49	399.03	37
2025-08-28	402.32	406.97	401.66	405.05	401.58	13
2025-08-27	400.91	406.11	398.91	406.11	402.63	663
2025-08-26	399.04	402.57	399.04	402.33	398.88	786
2025-08-22	403.85	406.90	401.37	406.53	403.04	345
2025-08-21	410.17	411.14	407.37	407.37	403.87	237
2025-08-20	401.95	409.46	400.85	409.30	405.79	219
2025-08-19	400.29	404.85	392.34	402.42	398.97	114
2025-08-18	395.79	396.59	394.45	395.99	392.59	83
2025-08-15	393.60	396.28	386.77	389.14	385.80	34
2025-08-14	388.72	393.18	388.62	393.18	389.81	45
2025-08-13	391.60	392.68	388.70	391.51	388.15	716
2025-08-12	383.53	389.55	383.53	389.55	386.21	562
2025-08-11	381.76	384.69	381.76	382.55	379.27	71
2025-08-08	373.14	380.89	373.14	380.89	377.62	36
2025-08-07	367.10	372.19	367.10	370.29	367.11	179

← NewerPage 5 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.