HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	26.020	27.340	25.950	26.920	21.321	6,027,000
2012-04-02	24.700	26.100	24.610	25.980	20.576	4,602,900
2012-03-30	23.920	25.000	23.870	24.740	19.594	3,719,300
2012-03-29	23.760	24.450	22.950	23.890	18.921	6,243,100
2012-03-28	24.400	24.700	23.650	23.960	18.976	5,628,000
2012-03-27	25.300	25.400	24.150	24.280	19.230	6,268,400
2012-03-26	25.240	25.820	25.160	25.310	20.046	2,652,600
2012-03-23	24.950	25.250	24.720	25.050	19.840	5,130,400
2012-03-22	24.820	25.060	24.650	24.780	19.626	873,100
2012-03-21	24.720	25.210	24.570	25.020	19.816	1,389,000
2012-03-20	25.000	25.130	24.130	24.670	19.539	2,277,600
2012-03-19	25.320	25.460	25.050	25.160	19.927	1,051,100
2012-03-16	25.480	25.580	25.110	25.440	20.149	2,206,900
2012-03-15	25.820	25.900	25.170	25.420	20.133	2,605,300
2012-03-14	25.210	25.960	25.150	25.760	20.402	1,794,000
2012-03-13	25.180	25.250	24.750	25.250	19.998	2,247,100
2012-03-12	25.530	25.530	24.660	25.020	19.816	2,413,300
2012-03-09	25.430	25.710	25.270	25.620	20.291	2,146,600
2012-03-08	25.560	25.720	25.230	25.280	20.022	1,070,700
2012-03-07	25.260	25.790	25.180	25.390	20.109	1,375,500
2012-03-06	25.540	25.760	24.990	25.160	19.927	2,591,600
2012-03-05	25.870	26.120	25.560	25.880	20.497	1,457,100
2012-03-02	26.100	26.190	25.870	25.910	20.521	1,678,400
2012-03-01	26.750	26.850	25.890	26.250	20.790	1,971,200
2012-02-29	26.960	27.370	26.360	26.670	21.123	2,453,400
2012-02-28	26.670	27.100	26.590	26.930	21.329	1,866,600
2012-02-27	26.540	27.200	26.500	26.980	21.368	2,401,500
2012-02-24	26.110	26.830	25.940	26.740	21.178	2,369,100
2012-02-23	26.080	26.300	25.830	26.070	20.648	1,886,500
2012-02-22	25.160	25.750	25.110	25.600	20.275	2,004,200
2012-02-21	25.180	25.470	25.000	25.170	19.935	978,500
2012-02-17	25.830	26.000	24.910	25.080	19.864	2,058,000
2012-02-16	25.000	25.980	24.820	25.940	20.545	3,320,500
2012-02-15	25.230	25.360	24.660	24.840	19.673	2,673,800
2012-02-14	25.210	25.460	24.990	25.090	19.871	2,462,000
2012-02-13	28.130	28.200	26.430	27.310	20.046	5,518,700
2012-02-10	27.800	28.200	27.530	27.830	20.427	5,350,400
2012-02-09	29.000	29.000	27.410	27.800	20.405	6,654,600
2012-02-08	28.900	29.300	28.450	28.970	21.264	4,131,400
2012-02-07	28.480	29.300	28.480	28.820	21.154	6,231,600
2012-02-06	28.990	28.990	27.430	28.400	20.846	11,567,800
2012-02-03	25.260	26.500	25.260	26.460	19.422	4,524,000
2012-02-02	25.040	25.310	24.780	25.270	18.548	2,187,600
2012-02-01	24.830	25.250	24.400	24.970	18.328	3,174,500
2012-01-31	25.130	25.450	24.280	24.440	17.939	3,674,000
2012-01-30	25.650	25.820	24.720	24.850	18.240	2,472,400
2012-01-27	26.230	26.260	25.710	25.720	18.879	2,851,700
2012-01-26	26.550	26.870	26.180	26.360	19.348	1,779,400
2012-01-25	26.120	27.030	25.890	27.000	19.818	5,779,500
2012-01-24	24.600	26.160	24.470	26.060	19.128	6,702,100
2012-01-23	24.430	24.800	24.430	24.640	18.086	1,551,300
2012-01-20	24.500	24.590	24.150	24.500	17.983	1,470,800
2012-01-19	24.250	24.800	24.160	24.510	17.990	2,033,200
2012-01-18	24.050	24.540	23.840	24.260	17.807	2,147,200
2012-01-17	23.920	24.180	23.560	24.020	17.631	1,641,000
2012-01-13	23.320	24.100	23.170	23.900	17.543	2,466,300
2012-01-12	23.950	24.100	22.890	23.320	17.117	4,220,200
2012-01-11	22.290	23.950	22.190	23.800	17.469	5,801,400
2012-01-10	21.980	22.500	20.330	22.460	16.486	5,678,500
2012-01-09	22.140	22.680	21.590	21.650	15.891	1,920,600

← NewerPage 62 of 66 · 3,930 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.