HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	31.830	32.000	31.390	31.710	29.320	6,596,400
2012-12-18	31.370	32.140	31.370	31.760	29.366	8,758,300
2012-12-17	30.930	31.300	30.550	31.210	28.857	9,013,800
2012-12-14	30.930	31.350	30.620	30.750	28.432	4,752,000
2012-12-13	31.180	31.300	30.330	30.850	28.524	6,224,300
2012-12-12	33.030	33.100	32.750	32.910	28.580	8,211,400
2012-12-11	32.750	33.150	32.520	32.980	28.641	13,138,100
2012-12-10	33.670	33.980	33.500	33.870	29.414	3,557,100
2012-12-07	33.560	34.030	33.340	33.760	29.318	4,199,600
2012-12-06	32.340	33.400	32.150	33.220	28.849	3,297,400
2012-12-05	32.050	32.590	31.830	32.400	28.137	1,699,800
2012-12-04	32.260	32.490	31.980	32.010	27.798	2,501,800
2012-12-03	32.700	32.900	31.930	32.210	27.972	3,740,100
2012-11-30	31.460	31.950	31.460	31.750	27.572	2,925,300
2012-11-29	30.900	32.070	30.860	31.740	27.564	4,068,100
2012-11-28	30.470	30.740	30.210	30.700	26.661	1,925,500
2012-11-27	30.950	31.060	30.410	30.750	26.704	2,677,700
2012-11-26	31.210	31.400	30.640	30.960	26.886	2,093,000
2012-11-23	31.500	31.710	31.340	31.460	27.321	1,010,700
2012-11-21	31.470	31.590	31.160	31.360	27.234	2,261,600
2012-11-20	31.520	31.540	31.210	31.360	27.234	2,875,700
2012-11-19	30.970	31.560	30.900	31.490	27.347	2,751,800
2012-11-16	30.100	30.860	30.070	30.500	26.487	3,107,600
2012-11-15	30.310	30.330	29.670	29.920	25.983	3,205,600
2012-11-14	31.660	31.740	29.930	30.370	26.374	5,016,200
2012-11-13	32.380	32.440	31.540	31.690	27.520	3,824,000
2012-11-12	32.530	32.990	32.080	32.520	28.241	2,401,400
2012-11-09	32.350	32.880	31.590	32.620	28.328	5,733,500
2012-11-08	33.880	33.890	31.960	32.260	28.015	7,238,100
2012-11-07	33.570	34.160	32.430	33.850	29.396	20,485,600
2012-11-06	32.200	32.250	30.540	30.930	26.860	7,165,600
2012-11-05	30.600	32.770	30.550	32.230	27.989	7,700,300
2012-11-02	30.350	30.860	30.000	30.670	26.635	3,003,600
2012-11-01	28.000	30.190	27.920	30.010	26.061	3,730,600
2012-10-31	29.630	29.650	28.400	28.410	24.672	3,180,100
2012-10-26	31.220	31.580	30.510	31.530	24.972	3,861,700
2012-10-25	30.750	31.480	30.750	31.260	24.758	3,430,600
2012-10-24	30.130	30.990	29.910	30.620	24.251	9,617,700
2012-10-23	30.270	30.300	29.600	29.640	23.475	2,659,900
2012-10-22	29.910	30.760	29.830	30.750	24.354	1,555,700
2012-10-19	30.650	30.790	29.860	30.050	23.800	1,839,400
2012-10-18	30.830	30.930	30.510	30.780	24.378	1,969,900
2012-10-17	31.230	31.770	30.600	30.760	24.362	3,124,500
2012-10-16	32.750	32.770	30.640	30.850	24.433	6,533,500
2012-10-15	31.030	31.910	31.000	31.800	25.186	3,604,400
2012-10-12	31.000	31.140	30.770	30.920	24.489	1,789,800
2012-10-11	31.090	31.560	30.710	30.990	24.544	3,291,700
2012-10-10	30.730	30.800	30.090	30.400	24.077	2,497,600
2012-10-09	31.360	31.460	29.940	30.730	24.338	2,972,300
2012-10-08	32.040	32.100	31.220	31.320	24.806	3,823,000
2012-10-05	32.480	32.950	31.770	31.960	25.313	1,890,400
2012-10-04	31.510	32.660	30.210	32.180	25.487	3,999,300
2012-10-03	33.390	33.390	32.720	32.880	26.041	2,836,800
2012-10-02	33.730	34.270	32.960	33.260	26.342	2,375,400
2012-10-01	33.240	34.320	32.970	33.750	26.730	2,635,600
2012-09-28	32.780	33.550	32.780	33.250	26.334	3,565,200
2012-09-27	32.080	33.250	32.070	33.050	26.176	2,825,800
2012-09-26	31.830	32.200	31.210	31.970	25.320	2,267,200
2012-09-25	32.240	32.430	31.830	31.840	25.217	1,393,500
2012-09-24	32.360	32.540	32.150	32.200	25.503	1,961,000

← NewerPage 59 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.