HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	357.08	358.16	352.73	353.24	348.00	604
2024-11-07	348.46	355.54	346.33	355.37	350.10	192,881
2024-11-06	343.70	356.20	343.70	350.49	345.30	2,363
2024-11-05	363.43	366.69	362.79	365.02	359.61	272
2024-11-04	357.19	368.47	355.55	365.32	359.91	7,205
2024-11-01	360.52	361.16	355.76	358.07	352.76	289
2024-10-31	358.08	360.29	356.37	359.68	354.35	311
2024-10-30	359.73	363.89	359.30	362.31	356.94	1,172
2024-10-29	356.59	362.00	355.29	358.70	353.39	2,486
2024-10-28	363.56	367.56	357.96	357.96	352.65	2,277
2024-10-25	368.00	371.00	357.05	357.60	352.30	7,451
2024-10-24	403.43	407.19	394.12	402.78	396.81	578
2024-10-23	405.05	409.85	405.05	407.39	401.35	476
2024-10-22	410.76	411.19	405.66	409.44	403.37	69,390
2024-10-21	413.49	415.54	413.19	414.55	408.41	422
2024-10-18	405.55	416.98	404.91	416.98	410.80	167
2024-10-17	406.54	409.96	406.00	406.49	400.47	329
2024-10-16	403.40	415.90	403.14	411.05	404.96	184
2024-10-15	400.00	410.92	397.28	404.98	398.98	511
2024-10-14	394.54	397.41	391.26	396.98	391.10	203
2024-10-11	390.26	395.60	389.58	393.37	387.54	653
2024-10-10	387.52	387.59	383.46	386.84	381.11	554
2024-10-09	378.63	381.22	376.62	381.22	375.57	245
2024-10-08	384.94	384.94	374.19	378.55	372.94	306
2024-10-07	392.15	393.58	384.37	384.39	378.69	207
2024-10-04	394.34	395.18	391.35	392.40	386.59	1,480
2024-10-03	402.91	403.82	393.08	393.08	387.25	170
2024-10-02	404.36	407.14	402.97	404.13	398.14	172
2024-10-01	405.71	407.67	402.57	403.12	397.15	322
2024-09-30	402.19	403.33	396.55	403.33	397.35	280
2024-09-27	404.43	404.43	397.36	403.04	397.07	593
2024-09-26	404.33	404.33	401.01	403.41	397.43	160
2024-09-25	403.62	406.19	402.16	404.28	398.29	330
2024-09-24	403.86	404.43	401.82	401.82	395.87	131
2024-09-23	407.00	408.75	404.50	404.57	398.58	10,548
2024-09-20	403.10	404.89	399.58	403.60	397.62	7,034
2024-09-19	402.85	404.00	399.67	401.32	395.37	622
2024-09-18	396.87	400.56	396.62	399.64	393.72	356
2024-09-17	410.30	410.30	397.97	398.88	392.97	305
2024-09-16	397.00	402.63	396.87	402.63	396.66	86
2024-09-13	390.94	395.48	390.94	394.10	387.61	233
2024-09-12	386.90	392.56	385.13	392.56	386.10	806
2024-09-11	388.51	396.61	384.01	387.35	380.97	317
2024-09-10	386.86	388.77	385.01	387.73	381.35	748
2024-09-09	390.15	391.00	379.73	386.11	379.76	650
2024-09-06	399.00	402.44	386.94	389.35	382.93	1,372
2024-09-05	394.18	395.80	392.27	395.80	389.28	896
2024-09-04	394.82	396.90	393.09	393.09	386.61	1,173
2024-09-03	396.00	397.42	394.60	395.40	388.89	290
2024-08-30	391.86	395.43	391.64	391.64	385.19	197
2024-08-29	392.00	393.69	389.32	393.32	386.84	302
2024-08-28	390.88	391.43	389.55	389.62	383.20	748
2024-08-27	388.45	391.06	388.17	390.50	384.07	275
2024-08-23	387.71	388.18	383.80	388.18	381.78	325
2024-08-22	379.30	382.06	377.96	382.06	375.77	334
2024-08-21	375.17	379.02	374.34	377.67	371.45	369
2024-08-20	375.89	377.28	373.91	373.91	367.75	27,697
2024-08-19	375.00	375.67	372.70	375.67	369.48	1,509
2024-08-16	372.12	375.20	371.33	375.20	369.02	1,257
2024-08-15	374.89	374.89	369.08	370.79	364.68	697

← NewerPage 9 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.