HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	32.700	32.750	32.560	32.560	25.788	2,007,200
2012-09-20	32.520	32.700	32.400	32.510	25.748	1,517,200
2012-09-19	32.670	32.900	32.430	32.750	25.938	2,534,500
2012-09-18	31.690	33.290	31.620	32.670	25.875	4,804,500
2012-09-17	31.160	31.970	30.770	31.840	25.217	1,939,900
2012-09-14	30.370	31.830	30.220	31.160	24.679	2,967,500
2012-09-13	29.120	30.350	29.120	30.300	23.998	2,704,900
2012-09-12	29.020	29.310	29.000	29.160	23.095	1,716,700
2012-09-11	29.180	29.290	28.900	28.930	22.913	939,200
2012-09-10	29.250	29.350	28.990	29.200	23.127	1,098,600
2012-09-07	29.400	29.650	29.130	29.310	23.214	1,309,900
2012-09-06	28.820	29.670	28.820	29.340	23.237	2,538,200
2012-09-05	28.600	28.930	28.440	28.730	22.754	1,492,200
2012-09-04	28.730	28.830	28.320	28.540	22.604	1,283,300
2012-08-31	28.570	28.870	28.440	28.550	22.612	1,304,200
2012-08-30	28.130	28.590	28.080	28.510	22.580	1,346,600
2012-08-29	28.330	28.470	28.210	28.320	22.430	1,103,100
2012-08-28	28.360	28.540	28.150	28.350	22.453	1,039,400
2012-08-27	28.190	28.430	27.990	28.360	22.461	1,742,600
2012-08-24	28.020	28.310	27.920	28.120	22.271	1,221,400
2012-08-23	28.300	28.320	27.870	28.130	22.279	1,163,700
2012-08-22	28.510	28.660	28.240	28.300	22.414	979,300
2012-08-21	29.100	29.150	28.500	28.600	22.651	1,372,300
2012-08-20	28.840	29.410	28.840	29.040	23.000	1,904,700
2012-08-17	28.210	29.270	28.000	29.010	22.976	2,604,800
2012-08-16	27.320	28.280	27.230	28.110	22.263	2,282,400
2012-08-15	27.290	27.330	26.970	27.270	21.598	2,387,900
2012-08-14	27.260	27.490	26.760	27.190	21.535	2,132,800
2012-08-13	27.170	27.460	26.940	27.090	21.455	1,526,300
2012-08-10	27.120	27.300	26.990	27.210	21.550	1,593,200
2012-08-09	27.260	27.800	27.100	27.410	21.709	1,801,500
2012-08-08	26.710	27.380	26.690	27.250	21.582	2,286,100
2012-08-07	26.260	27.590	26.250	26.890	21.297	3,625,600
2012-08-06	26.180	26.250	23.910	25.550	20.236	10,563,000
2012-08-03	26.830	26.950	26.170	26.600	21.067	2,093,400
2012-08-02	26.230	26.750	26.100	26.440	20.941	1,563,500
2012-08-01	26.640	26.990	26.180	26.240	20.782	1,553,400
2012-07-31	27.110	27.140	26.320	26.480	20.972	2,355,400
2012-07-30	27.250	27.680	26.850	27.140	21.495	1,182,400
2012-07-27	27.010	27.440	26.770	27.310	21.630	1,517,400
2012-07-26	27.500	27.540	25.990	26.900	21.305	4,275,300
2012-07-25	26.890	27.250	26.720	27.160	21.511	2,332,500
2012-07-24	27.080	27.170	26.510	26.760	21.194	2,149,400
2012-07-23	26.970	27.150	26.350	27.020	21.400	1,466,500
2012-07-20	27.710	27.810	27.410	27.520	21.796	1,608,400
2012-07-19	28.630	28.810	27.720	27.790	22.010	1,989,400
2012-07-18	27.890	28.720	27.720	28.600	22.651	3,215,000
2012-07-17	27.860	28.250	27.590	28.130	22.279	2,143,500
2012-07-16	28.040	28.230	27.230	27.770	21.994	2,252,700
2012-07-13	27.950	28.250	27.770	28.160	22.303	5,503,100
2012-07-12	27.690	27.930	27.430	27.830	22.042	3,406,900
2012-07-11	28.080	28.250	27.540	27.910	22.105	3,401,500
2012-07-10	28.260	28.520	27.750	28.030	22.200	3,311,200
2012-07-09	28.510	28.790	27.520	28.150	22.295	3,627,400
2012-07-06	28.340	28.600	28.120	28.410	22.501	2,174,300
2012-07-05	29.370	29.560	28.310	28.740	22.762	3,811,300
2012-07-03	29.470	29.990	29.390	29.500	23.364	1,975,800
2012-07-02	30.440	30.500	29.530	29.990	23.752	3,461,400
2012-06-29	29.790	31.390	29.790	30.430	24.101	8,294,800
2012-06-28	26.550	29.750	26.550	29.470	23.340	20,119,400

← NewerPage 60 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.