HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	353.72	355.71	353.72	355.71	351.97	32
2025-05-08	358.69	363.61	358.69	362.65	358.84	239
2025-05-07	356.81	361.35	351.42	359.50	355.73	49
2025-05-06	349.96	354.43	346.60	350.92	347.24	580
2025-05-02	347.00	347.98	345.02	347.16	343.51	1,265
2025-05-01	343.49	347.87	341.05	344.98	341.36	116
2025-04-30	338.12	344.46	337.38	343.91	340.30	102
2025-04-29	330.00	341.16	330.00	341.16	337.58	242
2025-04-28	327.05	332.01	326.07	329.39	325.93	519
2025-04-25	347.53	352.25	322.47	323.41	320.01	1,267
2025-04-24	337.62	342.56	336.22	341.25	337.67	281
2025-04-23	330.73	337.00	328.09	334.60	331.08	376
2025-04-22	320.43	323.07	318.03	318.44	315.10	24
2025-04-17	345.00	345.00	332.65	334.45	330.94	61
2025-04-16	337.31	337.37	330.85	332.11	328.62	157
2025-04-15	339.45	340.00	336.90	336.90	333.36	148
2025-04-14	338.49	338.49	331.29	336.91	333.37	302
2025-04-11	334.81	334.81	324.88	334.04	330.53	264
2025-04-10	340.28	343.38	328.88	328.88	325.43	251
2025-04-09	326.01	343.66	322.74	340.25	336.68	776
2025-04-08	338.91	345.13	333.18	335.18	331.66	367
2025-04-07	325.83	332.08	318.60	331.99	328.51	1,470
2025-04-04	347.00	347.70	334.76	335.84	332.31	1,280
2025-04-03	348.30	353.00	343.83	351.02	347.33	200
2025-04-02	342.00	347.55	342.00	346.98	343.34	6
2025-04-01	344.99	348.43	343.30	346.27	342.63	60
2025-03-31	341.42	347.48	339.52	343.00	339.39	574
2025-03-28	343.67	344.30	341.12	341.67	338.08	283
2025-03-27	335.61	340.09	334.64	339.41	335.85	171
2025-03-26	337.00	339.85	335.04	335.57	332.05	381
2025-03-25	331.78	342.44	331.78	334.93	331.41	860
2025-03-24	327.69	336.15	326.34	335.19	331.67	884
2025-03-21	331.92	332.84	325.95	328.96	325.51	436
2025-03-20	331.78	334.96	331.78	333.91	330.40	163
2025-03-19	330.75	334.85	330.42	334.54	331.03	213
2025-03-18	328.53	331.24	327.40	330.36	326.89	578
2025-03-17	320.02	328.73	318.17	328.27	324.82	1,782
2025-03-14	315.75	321.26	312.99	320.44	317.07	196
2025-03-13	316.57	316.63	311.25	315.07	311.05	523
2025-03-12	330.00	330.00	310.93	314.25	310.24	745
2025-03-11	338.88	338.88	319.00	324.51	320.37	6,888
2025-03-10	324.70	346.40	324.70	338.00	333.69	4,064
2025-03-07	320.44	328.33	320.14	328.33	324.14	1,979
2025-03-06	319.70	322.02	317.00	319.27	315.19	75
2025-03-05	312.91	317.33	310.09	317.04	312.99	402
2025-03-04	311.38	313.85	311.00	313.85	309.85	648
2025-03-03	308.30	311.73	307.70	311.39	307.42	1,104
2025-02-28	312.00	312.00	295.05	301.53	297.68	2,142
2025-02-27	321.68	328.32	321.52	323.29	319.16	543
2025-02-26	332.98	333.44	316.00	317.57	313.51	952
2025-02-25	322.89	328.12	320.99	328.12	323.93	110
2025-02-24	320.00	321.67	318.01	319.08	315.01	773
2025-02-21	319.90	323.58	316.03	316.03	312.00	306
2025-02-20	328.45	328.45	319.74	322.26	318.15	259
2025-02-19	319.60	319.60	315.00	319.13	315.06	47,038
2025-02-18	318.00	320.14	314.85	315.47	311.44	442
2025-02-14	322.00	325.66	320.79	320.99	316.89	199
2025-02-13	311.83	319.29	311.83	319.29	315.22	83
2025-02-12	320.23	322.26	311.59	311.59	307.61	428
2025-02-11	317.95	320.24	317.93	320.10	316.01	380

← NewerPage 7 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.