HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	322.00	324.44	309.71	317.92	313.86	188
2025-02-07	326.00	328.45	322.38	323.28	319.15	6,595
2025-02-06	337.00	338.95	320.15	320.15	316.07	239
2025-02-05	337.50	338.05	334.96	335.66	331.38	401
2025-02-04	332.08	335.84	330.04	334.78	330.51	56
2025-02-03	324.44	339.46	324.44	335.11	330.83	399
2025-01-31	339.60	339.60	332.31	332.31	328.07	564
2025-01-30	330.42	337.52	329.95	336.02	331.73	2,169
2025-01-29	328.70	331.42	325.09	327.11	322.94	734
2025-01-28	332.04	333.32	324.66	326.89	322.72	4,990
2025-01-27	312.97	331.16	312.97	330.89	326.66	3,161
2025-01-24	321.17	324.67	309.58	313.01	309.01	2,705
2025-01-23	327.40	327.40	321.09	321.48	317.38	1,150
2025-01-22	317.20	320.02	310.92	319.43	315.35	1,158
2025-01-21	313.00	318.07	312.24	318.06	314.00	624
2025-01-17	310.54	312.03	308.84	311.70	307.72	881
2025-01-16	305.90	310.54	304.06	308.19	304.26	1,072
2025-01-15	309.05	309.28	304.14	305.91	302.01	214
2025-01-14	305.81	309.18	301.13	301.13	297.28	81
2025-01-13	305.01	307.06	302.07	306.84	302.92	406
2025-01-10	309.84	314.00	304.33	307.70	303.77	964
2025-01-08	307.88	314.27	303.90	310.40	306.44	6,632
2025-01-07	305.49	308.36	304.69	307.87	303.95	560
2025-01-06	304.50	304.50	296.61	297.69	293.89	199
2025-01-03	295.28	297.05	290.13	295.61	291.83	2,474
2025-01-02	303.34	304.31	298.18	298.18	294.37	818
2024-12-31	301.99	301.99	298.46	299.18	295.36	12
2024-12-30	301.99	301.99	296.64	299.24	295.42	309
2024-12-27	297.69	303.50	297.69	303.11	299.24	21
2024-12-24	304.00	304.36	300.00	304.35	300.47	49
2024-12-23	304.62	304.62	299.55	301.13	297.29	153
2024-12-20	299.83	303.74	297.41	303.74	299.86	699
2024-12-19	298.08	303.89	296.44	300.27	296.44	12,047
2024-12-18	308.01	309.01	301.91	301.91	298.06	464
2024-12-17	306.58	310.18	306.00	307.89	303.96	494
2024-12-16	315.99	318.12	311.30	313.81	309.80	140
2024-12-13	312.22	314.25	311.25	313.61	309.61	313
2024-12-12	314.94	317.30	310.73	310.73	306.76	263
2024-12-11	318.50	318.53	314.63	317.04	312.34	1,596
2024-12-10	316.81	319.43	312.19	318.95	314.22	902
2024-12-09	317.52	323.13	317.18	319.65	314.91	395
2024-12-06	322.58	324.43	316.17	316.17	311.48	301
2024-12-05	324.17	325.46	320.90	320.90	316.15	366
2024-12-04	327.39	327.89	323.69	325.11	320.29	285
2024-12-03	330.57	332.11	326.11	327.66	322.81	772
2024-12-02	325.01	330.27	325.01	330.27	325.37	425
2024-11-29	325.42	327.94	324.50	327.22	322.37	1,197
2024-11-27	328.90	331.49	326.19	327.06	322.21	271
2024-11-26	327.04	330.13	323.26	330.13	325.24	285
2024-11-25	320.33	327.37	318.02	325.18	320.36	605
2024-11-22	332.30	332.30	320.88	326.79	321.95	783
2024-11-21	327.00	331.61	321.09	331.59	326.68	394
2024-11-20	337.68	337.68	328.14	329.47	324.59	852
2024-11-19	335.01	336.15	330.37	335.74	330.77	668
2024-11-18	346.38	346.38	334.12	334.39	329.44	1,569
2024-11-15	345.51	346.37	335.30	340.57	335.52	2,900
2024-11-14	349.87	360.04	348.25	349.19	344.02	11,196
2024-11-13	349.84	351.86	348.00	351.86	346.65	144,549
2024-11-12	358.89	358.89	351.99	352.08	346.87	402
2024-11-11	356.54	359.68	354.58	359.33	354.01	367

← NewerPage 8 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.