HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	366.25	369.94	364.03	366.71	363.56	82
2025-08-05	364.21	366.29	362.77	365.77	362.63	54
2025-08-04	357.83	364.18	356.33	364.18	361.06	182
2025-08-01	355.01	358.95	353.96	354.57	351.53	435
2025-07-31	353.75	358.50	353.23	354.55	351.51	341
2025-07-30	345.00	352.93	342.95	352.77	349.74	188
2025-07-29	340.54	348.14	340.54	346.35	343.38	13,156
2025-07-28	332.77	339.51	330.88	339.34	336.43	501
2025-07-25	348.10	355.00	326.00	333.50	330.64	2,114
2025-07-24	357.00	357.00	344.56	345.10	342.14	694
2025-07-23	351.72	354.18	351.72	353.00	349.97	67
2025-07-22	370.00	374.27	347.00	347.00	344.02	912
2025-07-21	358.40	363.92	358.40	363.92	360.80	88
2025-07-18	363.52	364.84	361.21	361.98	358.88	37
2025-07-17	364.50	365.17	359.14	359.51	356.43	2
2025-07-16	365.00	365.00	356.95	363.27	360.15	75
2025-07-15	379.54	382.81	368.70	369.82	366.65	673
2025-07-14	378.12	378.22	372.24	377.32	374.08	137
2025-07-11	375.21	376.84	374.00	375.33	372.11	1,800
2025-07-10	374.36	376.83	368.91	376.11	372.88	17
2025-07-09	377.63	377.63	375.41	376.77	373.54	115
2025-07-08	376.69	381.55	375.25	378.60	375.35	7
2025-07-07	376.79	378.00	375.39	377.46	374.22	58
2025-07-03	376.38	378.47	373.88	375.70	372.47	211
2025-07-02	386.98	389.73	381.14	382.64	379.36	5,928
2025-07-01	383.05	389.55	383.05	389.55	386.21	144
2025-06-30	378.00	381.13	375.83	377.29	374.05	55
2025-06-27	380.54	383.21	377.80	383.21	379.92	5
2025-06-26	377.27	387.00	377.27	378.87	375.62	299
2025-06-25	377.32	380.00	369.96	372.46	369.27	56
2025-06-24	378.93	378.93	373.62	375.91	372.68	230
2025-06-23	380.00	380.01	375.39	376.16	372.93	31
2025-06-20	375.38	378.54	375.38	376.94	373.70	40
2025-06-18	370.88	380.20	370.83	378.56	375.31	76
2025-06-17	363.69	370.55	363.03	370.55	367.37	39
2025-06-16	372.89	372.89	354.22	362.28	359.17	46
2025-06-13	370.00	374.38	368.05	371.28	368.10	16
2025-06-12	368.09	371.19	366.33	370.93	367.04	26
2025-06-11	361.63	370.08	361.63	368.37	364.50	298
2025-06-10	367.10	368.61	358.55	368.40	364.53	363
2025-06-09	374.36	375.14	356.38	372.54	368.63	744
2025-06-06	382.57	386.13	380.78	384.22	380.19	44
2025-06-05	382.35	384.23	381.22	381.96	377.95	45
2025-06-04	385.25	385.75	384.44	385.74	381.69	156
2025-06-03	380.76	384.57	378.15	384.57	380.53	79
2025-06-02	377.54	381.05	376.60	378.57	374.59	11
2025-05-30	376.83	380.10	376.83	379.89	375.90	16
2025-05-29	385.94	386.11	380.74	380.74	376.74	61
2025-05-28	378.28	381.44	378.28	381.29	377.29	15
2025-05-27	379.89	380.66	378.20	379.09	375.11	241
2025-05-23	376.00	376.01	373.03	376.01	372.07	12
2025-05-22	379.12	382.58	376.15	376.57	372.62	168
2025-05-21	381.37	386.66	380.97	381.67	377.66	620
2025-05-20	385.03	387.52	382.13	387.52	383.45	324
2025-05-19	384.00	388.33	384.00	387.09	383.02	78
2025-05-16	380.05	386.55	380.05	385.52	381.47	68
2025-05-15	367.60	378.31	367.58	377.50	373.53	340
2025-05-14	367.33	371.69	366.66	366.66	362.81	38
2025-05-13	368.76	371.36	364.10	364.10	360.27	64
2025-05-12	354.76	373.02	354.76	362.72	358.91	166

← NewerPage 6 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.