HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	26.140	26.900	26.110	26.610	21.075	1,933,600
2012-06-26	25.630	26.330	25.390	26.190	20.743	2,119,400
2012-06-25	26.240	26.390	25.430	25.610	20.283	2,914,700
2012-06-22	26.570	26.930	26.230	26.250	20.790	8,785,800
2012-06-21	27.270	27.270	26.280	26.530	21.012	3,424,700
2012-06-20	27.280	27.760	27.060	27.230	21.566	3,839,900
2012-06-19	27.000	27.380	26.640	27.150	21.503	2,363,400
2012-06-18	26.350	27.150	26.350	26.870	21.281	1,577,800
2012-06-15	26.380	26.800	26.090	26.730	21.170	5,242,800
2012-06-14	26.380	26.590	26.220	26.400	20.909	3,527,500
2012-06-13	26.140	26.410	26.060	26.220	20.766	3,652,900
2012-06-12	26.350	26.500	26.090	26.200	20.751	3,232,000
2012-06-11	26.410	26.630	25.990	26.090	20.663	2,954,000
2012-06-08	25.360	26.290	25.200	25.750	20.394	1,678,500
2012-06-07	25.890	25.940	25.380	25.450	20.157	1,518,500
2012-06-06	25.150	25.880	25.030	25.770	20.410	2,407,700
2012-06-05	24.320	25.230	24.090	25.030	19.824	1,854,700
2012-06-04	24.870	24.920	24.160	24.400	19.325	1,649,900
2012-06-01	25.490	25.650	24.300	24.740	19.594	2,741,200
2012-05-31	25.920	26.100	25.190	25.990	20.584	1,912,300
2012-05-30	26.200	26.200	25.850	26.000	20.592	1,619,100
2012-05-29	26.290	26.540	26.210	26.350	20.869	1,534,600
2012-05-25	26.090	26.260	25.830	26.020	20.608	2,131,600
2012-05-24	26.050	26.670	25.560	26.100	20.671	2,565,200
2012-05-23	25.970	26.180	25.380	26.000	20.592	1,600,000
2012-05-22	25.850	26.540	25.830	26.070	20.648	3,252,300
2012-05-21	24.590	25.990	24.330	25.850	20.473	2,427,800
2012-05-18	25.450	25.600	24.400	24.630	19.507	2,144,400
2012-05-17	25.470	26.000	25.170	25.440	20.149	1,883,000
2012-05-16	25.930	26.090	25.330	25.370	20.093	2,523,100
2012-05-15	25.790	26.140	25.700	25.720	20.370	1,627,700
2012-05-14	26.090	26.290	25.890	25.890	20.505	1,742,200
2012-05-11	26.120	26.750	26.030	26.250	20.790	1,057,400
2012-05-10	26.490	26.690	26.230	26.270	20.806	906,000
2012-05-09	26.300	26.600	26.050	26.440	20.941	1,682,700
2012-05-08	25.970	26.710	25.970	26.600	21.067	2,473,400
2012-05-07	26.570	26.610	25.960	26.260	20.798	1,070,000
2012-05-04	26.960	27.000	25.850	26.690	21.139	2,354,400
2012-05-03	27.040	27.680	26.600	26.760	21.194	4,675,600
2012-05-02	27.360	27.590	26.980	26.990	21.376	2,466,700
2012-05-01	27.020	27.900	26.940	27.560	21.828	2,086,300
2012-04-30	27.380	27.450	26.680	26.920	21.321	1,685,900
2012-04-27	27.370	27.410	26.880	27.230	21.566	1,568,400
2012-04-26	26.740	27.570	26.490	27.300	21.622	1,613,900
2012-04-25	26.910	27.240	26.820	27.050	21.424	3,655,600
2012-04-24	26.280	27.000	26.010	26.860	21.273	1,656,000
2012-04-23	26.720	26.780	25.960	26.260	20.798	2,074,500
2012-04-20	27.600	27.740	26.950	26.980	21.368	1,971,200
2012-04-19	27.600	27.880	27.330	27.600	21.859	2,581,900
2012-04-18	27.490	27.890	27.230	27.490	21.772	2,353,400
2012-04-17	27.270	28.020	27.180	27.610	21.867	1,895,900
2012-04-16	27.040	27.320	26.890	27.180	21.527	1,637,800
2012-04-13	27.460	27.530	26.860	27.000	21.384	4,824,300
2012-04-12	27.500	28.170	26.870	27.570	21.836	8,664,000
2012-04-11	26.570	26.880	26.570	26.730	21.170	6,764,400
2012-04-10	26.850	27.000	26.210	26.350	20.869	4,904,000
2012-04-09	26.790	26.890	26.140	26.850	21.265	3,150,800
2012-04-05	26.860	27.090	26.590	26.960	21.352	5,084,100
2012-04-04	26.670	26.870	26.400	26.860	21.273	3,967,100
2012-04-03	26.020	27.340	25.950	26.920	21.321	6,027,000

← NewerPage 61 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.