HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	38.040	38.440	37.930	38.270	35.385	4,119,500
2013-03-18	37.730	37.890	37.380	37.780	34.932	2,789,400
2013-03-15	38.430	38.510	37.800	37.920	35.061	5,918,200
2013-03-14	38.450	38.790	38.270	38.450	35.551	4,670,300
2013-03-13	37.990	38.410	37.940	38.280	35.394	3,215,500
2013-03-12	37.770	38.270	37.770	38.020	35.154	2,954,000
2013-03-11	37.250	38.120	37.250	37.790	34.941	4,089,100
2013-03-08	37.100	37.500	37.090	37.250	34.442	6,147,300
2013-03-07	36.850	37.460	36.850	37.040	34.248	4,086,100
2013-03-06	37.000	37.240	36.800	36.910	34.128	2,972,000
2013-03-05	36.770	37.220	36.770	36.940	34.155	6,738,100
2013-03-04	36.730	37.270	36.280	36.650	33.887	5,424,100
2013-03-01	37.000	37.500	36.580	36.960	34.174	3,892,700
2013-02-28	36.600	37.650	36.530	37.090	34.294	8,893,200
2013-02-27	35.510	36.860	35.390	36.680	33.915	11,416,400
2013-02-26	35.210	35.800	34.900	35.640	32.953	3,706,700
2013-02-25	35.840	36.050	35.170	35.210	32.556	3,180,000
2013-02-22	35.810	35.970	35.620	35.760	33.064	2,357,600
2013-02-21	35.500	35.980	35.150	35.790	33.092	6,301,100
2013-02-20	36.320	36.360	35.290	35.410	32.741	5,442,600
2013-02-19	36.280	36.510	35.630	36.410	33.665	5,254,700
2013-02-15	36.800	36.980	36.100	36.280	33.545	2,785,000
2013-02-14	36.740	37.110	36.730	36.830	34.054	2,861,800
2013-02-13	36.930	37.190	36.350	36.890	34.109	7,184,700
2013-02-12	36.120	36.530	35.850	36.450	33.702	22,095,600
2013-02-11	37.170	37.670	36.620	36.660	33.896	3,524,300
2013-02-08	37.300	37.490	37.160	37.220	34.414	1,868,500
2013-02-07	37.300	37.500	36.810	37.070	34.275	3,716,000
2013-02-06	37.410	37.810	37.090	37.180	34.377	3,206,600
2013-02-05	37.050	39.600	36.540	37.510	34.682	6,927,500
2013-02-04	38.020	38.470	37.430	37.610	34.775	3,206,500
2013-02-01	38.120	38.460	37.740	38.220	35.339	2,636,800
2013-01-31	37.780	38.000	37.580	37.650	34.812	1,788,200
2013-01-30	36.560	38.140	36.460	38.070	35.200	5,116,600
2013-01-29	37.380	37.580	36.360	36.660	33.896	6,906,500
2013-01-28	37.700	37.700	36.990	37.380	34.562	4,148,200
2013-01-25	37.840	37.990	37.730	37.740	34.895	3,911,400
2013-01-24	37.680	37.940	37.270	37.730	34.886	2,591,300
2013-01-23	37.820	37.850	36.480	37.560	34.729	5,343,900
2013-01-22	36.990	38.070	36.830	38.000	35.135	3,931,300
2013-01-18	36.560	37.230	36.420	36.950	34.165	3,129,600
2013-01-17	35.460	36.710	35.260	36.540	33.785	6,543,600
2013-01-16	34.910	35.230	34.480	35.180	32.528	3,931,200
2013-01-15	33.690	35.170	33.680	34.990	32.352	5,891,100
2013-01-14	32.950	34.100	32.950	33.850	31.298	3,905,900
2013-01-11	33.120	33.810	33.080	33.200	30.697	2,609,800
2013-01-10	33.090	33.230	32.810	33.170	30.669	2,703,900
2013-01-09	31.860	33.160	31.660	33.050	30.559	4,383,700
2013-01-08	32.280	32.500	31.640	31.700	29.310	2,362,700
2013-01-07	31.980	32.330	31.870	32.320	29.884	2,448,700
2013-01-04	31.650	32.320	31.610	31.940	29.532	3,475,600
2013-01-03	30.930	31.850	30.870	31.650	29.264	3,256,900
2013-01-02	30.650	31.350	30.650	31.300	28.940	4,835,200
2012-12-31	30.150	30.590	29.860	30.170	27.896	5,035,300
2012-12-28	30.870	31.750	30.110	30.140	27.868	5,991,000
2012-12-27	30.540	30.640	30.290	30.600	28.293	1,786,200
2012-12-26	31.000	31.000	30.360	30.440	28.145	1,673,100
2012-12-24	31.140	31.380	30.860	31.010	28.672	839,300
2012-12-21	30.510	31.310	30.150	31.140	28.793	3,221,700
2012-12-20	31.670	31.750	31.000	31.170	28.820	3,838,800

← NewerPage 58 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.