HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	21.300	22.640	21.300	22.340	16.398	3,020,200
2012-01-05	20.650	21.570	20.650	21.290	15.627	1,959,300
2012-01-04	21.500	21.500	20.700	20.800	15.267	2,927,100
2012-01-03	22.000	22.130	21.270	21.640	15.884	1,943,500
2011-12-30	21.220	22.350	21.220	22.030	16.170	1,972,500
2011-12-29	20.930	21.390	20.850	21.270	15.612	781,300
2011-12-28	21.400	21.440	20.820	20.910	15.348	1,201,800
2011-12-27	21.410	21.690	21.050	21.380	15.693	981,700
2011-12-23	21.800	21.910	21.410	21.460	15.752	1,161,600
2011-12-22	21.910	22.220	21.690	21.880	16.060	1,272,600
2011-12-21	21.070	21.980	21.070	21.900	16.075	1,678,800
2011-12-20	21.530	21.800	20.940	21.060	15.458	2,592,300
2011-12-19	21.670	21.900	21.140	21.230	15.583	1,709,700
2011-12-16	21.420	21.900	21.200	21.570	15.833	6,188,100
2011-12-15	20.630	21.280	20.530	21.140	15.517	3,124,300
2011-12-14	20.160	20.770	19.860	20.600	15.121	4,290,500
2011-12-13	20.680	21.240	20.130	20.220	14.842	2,385,400
2011-12-12	21.080	21.280	20.340	20.660	15.165	2,690,300
2011-12-09	21.510	21.730	21.170	21.180	15.546	1,562,200
2011-12-08	22.530	22.550	21.130	21.450	15.744	2,941,500
2011-12-07	23.060	23.190	22.430	22.670	16.640	2,697,300
2011-12-06	23.650	24.030	23.000	23.240	17.058	3,034,400
2011-12-05	23.740	24.000	23.370	23.650	17.359	4,116,500
2011-12-02	24.020	24.470	21.550	22.450	16.478	8,681,400
2011-12-01	24.290	24.580	24.050	24.190	17.756	1,495,700
2011-11-30	24.680	24.730	23.910	24.380	17.895	3,441,400
2011-11-29	23.900	24.240	23.420	24.050	17.653	1,698,500
2011-11-28	23.860	24.360	23.610	23.770	17.447	1,705,000
2011-11-25	23.590	23.990	23.410	23.460	17.220	258,800
2011-11-23	23.730	24.010	23.220	23.580	17.308	2,631,100
2011-11-22	24.930	25.030	23.790	23.950	17.579	2,668,800
2011-11-21	24.680	25.500	24.680	25.040	18.379	2,041,700
2011-11-18	25.090	25.690	24.630	25.200	18.497	3,779,500
2011-11-17	25.410	25.780	24.720	25.050	18.387	3,054,300
2011-11-16	26.520	26.750	25.460	25.520	18.732	2,462,500
2011-11-15	26.430	26.760	25.940	26.610	19.532	2,435,400
2011-11-14	26.400	26.730	26.060	26.530	19.473	2,891,000
2011-11-11	26.120	26.860	25.950	26.530	19.473	4,686,700
2011-11-10	25.010	25.980	25.010	25.870	18.989	4,279,400
2011-11-09	24.320	25.400	24.320	25.020	18.365	3,704,700
2011-11-08	24.380	25.590	23.900	25.210	18.504	6,044,300
2011-11-07	23.350	24.610	23.350	24.520	17.998	2,936,000
2011-11-04	23.230	23.620	22.850	23.510	17.256	1,343,600
2011-11-03	23.000	23.420	22.520	23.090	16.948	3,674,800
2011-11-02	24.050	24.700	23.310	23.350	17.139	4,120,600
2011-11-01	22.940	25.640	22.500	23.500	17.249	5,719,200
2011-10-31	22.680	23.730	22.520	23.450	17.212	4,239,400
2011-10-28	22.480	23.090	22.260	22.780	16.721	2,215,300
2011-10-27	22.950	22.950	21.330	22.540	16.544	3,777,400
2011-10-26	22.520	22.700	21.450	22.340	16.398	2,247,300
2011-10-25	22.590	22.590	22.100	22.160	16.266	1,446,000
2011-10-24	23.270	23.550	22.540	22.800	16.735	1,943,500
2011-10-21	22.100	23.380	22.100	23.310	17.110	3,662,500
2011-10-20	21.930	22.130	21.110	21.670	15.906	3,167,400
2011-10-19	22.750	22.860	21.760	21.940	16.104	2,507,400
2011-10-18	21.920	22.880	21.760	22.700	16.662	2,975,500
2011-10-17	21.950	22.210	21.460	21.800	16.001	1,974,300
2011-10-14	21.470	22.160	21.340	22.050	16.185	3,463,600
2011-10-13	20.120	21.210	19.920	21.130	15.510	3,378,300
2011-10-12	19.290	20.800	19.110	20.320	14.915	4,898,800

← NewerPage 63 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.