HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	39.420	40.440	39.210	40.290	37.253	2,917,800
2013-06-12	40.240	40.290	39.130	39.530	36.550	3,204,400
2013-06-11	39.780	40.330	39.540	39.730	36.735	2,670,400
2013-06-10	39.600	40.480	39.520	40.240	37.207	3,366,200
2013-06-07	38.620	39.800	38.480	39.600	36.615	3,024,500
2013-06-06	38.260	38.800	37.880	38.400	35.505	4,427,000
2013-06-05	38.750	38.900	37.870	38.110	35.237	4,227,700
2013-06-04	39.200	39.750	38.750	39.020	36.078	2,791,600
2013-06-03	39.130	39.410	38.420	39.280	36.319	2,369,800
2013-05-31	38.780	39.670	38.530	39.060	36.115	2,975,900
2013-05-30	38.140	39.200	38.110	38.820	35.894	2,787,200
2013-05-29	38.100	38.130	37.490	38.030	35.163	1,977,100
2013-05-28	37.960	38.680	37.720	38.310	35.422	1,945,900
2013-05-24	37.710	37.840	37.380	37.530	34.701	1,453,300
2013-05-23	37.040	38.040	36.670	37.900	35.043	3,283,800
2013-05-22	37.440	38.500	36.920	37.290	34.479	5,321,800
2013-05-21	38.250	38.440	37.560	37.660	34.821	4,303,500
2013-05-20	38.980	39.060	37.370	38.200	35.320	6,896,000
2013-05-17	39.550	39.610	38.710	39.090	36.143	4,598,400
2013-05-16	40.140	40.210	39.440	39.490	36.513	1,937,000
2013-05-15	40.300	40.620	39.720	40.200	37.170	2,765,100
2013-05-14	40.790	41.060	40.600	40.810	37.734	1,292,900
2013-05-13	40.460	40.940	40.450	40.690	37.623	1,433,700
2013-05-10	40.280	41.090	40.160	40.730	37.660	1,769,000
2013-05-09	40.500	40.710	39.810	40.340	37.299	3,413,300
2013-05-08	40.650	41.010	39.980	40.440	37.391	3,209,800
2013-05-07	41.410	41.560	41.080	41.180	38.076	2,232,200
2013-05-06	41.070	41.800	40.790	41.400	38.279	2,701,400
2013-05-03	40.670	41.530	40.350	41.000	37.909	4,749,300
2013-05-02	39.500	40.940	38.560	40.470	37.419	4,845,000
2013-05-01	39.750	40.080	39.220	39.490	36.513	3,833,400
2013-04-30	40.260	40.850	39.560	39.890	36.883	4,421,100
2013-04-29	40.500	41.830	40.110	40.370	37.327	8,188,100
2013-04-26	38.170	38.550	37.790	38.250	35.367	3,672,500
2013-04-25	37.980	38.310	37.450	37.940	35.080	5,820,100
2013-04-24	37.920	38.490	37.290	38.160	35.283	4,710,600
2013-04-23	37.730	38.080	37.440	37.860	35.006	2,549,700
2013-04-22	37.690	37.980	36.810	37.720	34.876	2,404,800
2013-04-19	37.280	37.970	36.950	37.660	34.821	1,629,900
2013-04-18	37.660	37.660	36.640	36.920	34.137	2,129,600
2013-04-17	37.550	37.810	36.650	37.540	34.710	3,630,900
2013-04-16	35.590	37.880	35.550	37.870	35.015	8,599,600
2013-04-15	38.060	38.500	36.300	36.720	33.952	4,647,300
2013-04-12	38.170	38.690	38.030	38.320	35.431	2,445,200
2013-04-11	36.690	38.520	36.420	38.430	35.533	5,767,000
2013-04-10	36.400	37.000	35.850	36.670	33.906	9,024,900
2013-04-09	37.700	38.080	37.150	37.630	34.793	3,932,700
2013-04-08	37.500	37.790	37.120	37.700	34.858	1,248,800
2013-04-05	37.200	38.140	37.090	37.480	34.655	4,232,000
2013-04-04	37.790	37.860	36.530	37.690	34.849	9,090,700
2013-04-03	39.800	39.800	37.670	37.910	35.052	7,316,000
2013-04-02	41.400	41.500	39.110	39.860	36.855	6,662,000
2013-04-01	40.500	41.200	40.220	40.720	37.650	2,679,900
2013-03-28	40.430	40.920	40.420	40.630	37.567	3,415,000
2013-03-27	40.130	40.650	39.720	40.430	37.382	2,395,600
2013-03-26	39.550	40.250	39.490	40.190	37.160	3,183,800
2013-03-25	39.320	39.960	39.250	39.400	36.430	2,710,400
2013-03-22	38.760	39.770	38.700	39.310	36.347	3,199,400
2013-03-21	38.300	38.830	38.090	38.560	35.653	2,245,300
2013-03-20	38.500	38.860	38.290	38.560	35.653	2,375,700

← NewerPage 57 of 66 · 3,929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.7800 USD
2026-06-16	0.7800 USD
2026-03-17	0.7800 USD
2025-12-15	0.7200 USD
2025-09-16	0.7200 USD
2025-06-16	0.7200 USD
2025-03-17	0.7200 USD
2024-12-13	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
2020-12-24	0.2680 USD
2020-10-29	0.0720 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.