HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	19.190	19.260	18.860	19.100	14.020	875,700
2011-10-10	18.990	19.280	18.820	19.180	14.078	1,054,600
2011-10-07	18.580	19.020	18.150	18.600	13.653	2,169,300
2011-10-06	18.110	18.800	17.990	18.270	13.410	2,032,500
2011-10-05	17.880	18.840	17.700	18.070	13.263	4,669,800
2011-10-04	18.510	18.680	17.430	18.610	13.660	4,096,800
2011-10-03	20.090	20.490	18.720	18.810	13.807	4,123,900
2011-09-30	19.520	20.310	19.470	20.160	14.798	4,126,700
2011-09-29	19.500	19.940	19.230	19.800	14.533	1,730,100
2011-09-28	19.880	19.880	19.200	19.200	14.093	1,467,000
2011-09-27	20.300	20.370	19.750	19.830	14.555	1,372,800
2011-09-26	19.770	20.000	19.370	19.850	14.570	2,518,400
2011-09-23	19.530	19.840	19.230	19.460	14.284	2,915,600
2011-09-22	19.030	20.330	19.030	19.920	14.621	3,843,300
2011-09-21	19.890	20.520	19.750	19.820	14.548	4,255,800
2011-09-20	20.000	20.190	19.490	19.900	14.607	2,470,400
2011-09-19	20.730	20.740	19.740	19.810	14.541	3,967,900
2011-09-16	21.260	21.540	20.750	21.230	15.583	3,972,600
2011-09-15	19.960	21.000	19.930	20.840	15.297	7,338,600
2011-09-14	17.710	19.110	17.600	18.610	13.660	7,234,800
2011-09-13	18.070	18.070	17.200	17.660	12.963	4,192,500
2011-09-12	18.090	18.840	17.600	18.400	13.506	3,584,300
2011-09-09	19.320	19.590	18.280	18.300	13.432	2,378,000
2011-09-08	19.710	20.150	19.420	19.490	14.306	1,371,000
2011-09-07	19.100	20.110	18.900	19.840	14.563	2,327,200
2011-09-06	18.080	18.910	17.870	18.760	13.770	2,363,000
2011-09-02	18.820	19.000	18.310	18.650	13.689	1,920,900
2011-09-01	20.160	20.620	19.080	19.190	14.086	1,599,200
2011-08-31	19.890	20.410	19.750	20.030	14.702	2,863,200
2011-08-30	19.930	20.000	19.610	19.860	14.577	1,880,200
2011-08-29	19.730	20.440	19.640	19.980	14.665	2,126,400
2011-08-26	19.020	19.600	18.470	19.500	14.313	1,456,000
2011-08-25	20.240	20.240	18.870	19.060	13.990	1,532,500
2011-08-24	19.560	20.240	19.090	20.040	14.709	2,030,400
2011-08-23	19.140	19.600	18.550	19.580	14.372	3,408,800
2011-08-22	19.570	19.910	18.800	19.060	13.990	1,310,900
2011-08-19	19.670	20.050	19.060	19.270	14.144	1,865,200
2011-08-18	20.490	20.700	19.670	19.960	14.651	3,699,900
2011-08-17	21.950	22.060	20.810	20.990	15.407	3,437,400
2011-08-16	22.330	22.410	21.520	21.770	15.979	2,753,200
2011-08-15	21.420	23.550	21.420	22.580	16.574	7,085,300
2011-08-12	19.520	21.410	18.590	21.220	15.576	6,145,000
2011-08-11	18.790	19.870	18.750	19.470	14.291	7,056,800
2011-08-10	17.800	18.960	17.680	18.580	13.638	12,044,400
2011-08-09	18.510	19.260	17.030	18.350	13.469	8,246,200
2011-08-08	21.580	21.670	17.250	18.190	13.352	10,496,600
2011-08-05	23.090	23.250	21.690	21.990	16.141	5,344,500
2011-08-04	24.630	24.650	22.580	22.900	16.809	6,587,900
2011-08-03	24.570	24.900	22.710	24.760	18.174	8,645,800
2011-08-02	25.950	26.090	24.340	24.640	18.086	4,763,100
2011-08-01	26.960	27.190	23.530	24.940	18.306	11,984,800
2011-07-29	27.030	27.150	26.500	26.680	19.583	4,122,700
2011-07-28	27.520	27.900	26.890	27.220	19.980	3,745,300
2011-07-27	27.960	28.380	27.330	27.370	20.090	7,519,300
2011-07-26	27.670	28.380	26.960	28.040	20.582	7,726,300
2011-07-25	30.050	30.800	27.510	27.970	20.530	25,100,300
2011-07-22	34.320	34.920	34.020	34.610	25.404	2,101,300
2011-07-21	33.430	34.560	33.430	34.430	25.272	1,554,300
2011-07-20	33.200	33.510	32.690	33.250	24.406	721,700
2011-07-19	33.040	33.930	32.870	33.030	24.244	2,768,200

← NewerPage 64 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.