HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	33.040	33.070	32.440	32.590	23.921	1,609,500
2011-07-15	33.270	33.280	32.740	33.220	24.384	1,116,700
2011-07-14	33.300	33.540	32.980	33.220	24.384	1,107,800
2011-07-13	32.980	33.670	32.810	33.240	24.398	1,120,100
2011-07-12	33.050	33.730	32.650	32.800	24.075	1,075,800
2011-07-11	33.540	33.670	32.990	33.060	24.266	777,900
2011-07-08	33.960	34.010	33.290	33.830	24.831	874,800
2011-07-07	34.250	34.740	34.000	34.290	25.169	1,928,600
2011-07-06	33.260	34.170	33.120	33.990	24.949	2,467,500
2011-07-05	33.070	33.470	32.980	33.170	24.347	957,900
2011-07-01	33.140	33.500	32.540	33.060	24.266	1,663,200
2011-06-30	32.780	33.390	32.630	33.000	24.222	1,479,200
2011-06-29	32.980	33.300	32.590	32.760	24.046	1,405,800
2011-06-28	32.590	33.080	32.580	32.750	24.039	2,536,500
2011-06-27	32.400	32.710	31.490	32.480	23.840	3,136,700
2011-06-24	33.310	33.310	32.160	32.250	23.672	11,475,100
2011-06-23	33.300	33.440	32.280	33.210	24.376	3,222,100
2011-06-22	33.900	33.990	33.360	33.420	24.530	2,487,500
2011-06-21	34.200	34.360	33.500	33.900	24.883	2,728,100
2011-06-20	34.720	34.720	34.050	34.230	25.125	1,461,700
2011-06-17	34.000	34.990	33.950	34.590	25.389	3,872,600
2011-06-16	34.050	34.800	33.500	33.870	24.861	5,779,300
2011-06-15	33.250	33.520	32.620	33.150	24.332	2,544,700
2011-06-14	33.800	34.070	33.260	33.540	24.619	1,846,300
2011-06-13	34.150	34.150	33.250	33.650	24.699	1,671,700
2011-06-10	35.000	35.000	33.860	33.900	24.883	2,222,700
2011-06-09	35.030	35.370	34.580	35.240	25.866	1,634,100
2011-06-08	34.570	34.990	34.250	34.760	25.514	1,458,400
2011-06-07	33.790	34.900	33.730	34.520	25.338	1,896,300
2011-06-06	33.980	34.280	33.060	33.740	24.765	2,361,000
2011-06-03	34.000	34.150	33.720	34.140	25.059	2,519,100
2011-06-02	34.840	35.050	34.250	34.360	25.220	2,160,100
2011-06-01	35.000	35.270	34.420	34.770	25.521	3,049,800
2011-05-31	34.990	35.310	34.560	34.890	25.609	8,113,400
2011-05-27	34.920	35.100	34.410	34.740	25.499	1,474,700
2011-05-26	34.900	34.910	34.050	34.830	25.565	1,796,500
2011-05-25	34.570	35.000	34.240	34.680	25.455	2,539,100
2011-05-24	34.530	34.640	34.070	34.490	25.316	3,000,000
2011-05-23	34.400	34.550	34.000	34.410	25.257	2,200,000
2011-05-20	34.900	35.040	34.150	34.630	25.419	2,012,400
2011-05-19	35.020	35.230	34.500	35.050	25.727	1,183,900
2011-05-18	34.400	35.240	34.150	35.070	25.742	2,070,300
2011-05-17	34.210	34.950	34.000	34.540	25.353	3,131,000
2011-05-16	34.300	34.600	34.050	34.250	25.140	1,719,900
2011-05-13	34.430	34.770	34.230	34.600	25.397	1,694,000
2011-05-12	34.300	34.590	34.120	34.510	25.331	814,000
2011-05-11	34.200	34.790	34.060	34.540	25.353	1,431,700
2011-05-10	34.030	34.860	34.000	34.590	25.389	1,475,100
2011-05-09	34.350	34.750	34.140	34.490	25.316	1,996,100
2011-05-06	34.060	34.500	33.890	34.250	25.140	1,601,300
2011-05-05	33.450	34.740	33.150	34.340	25.206	2,613,000
2011-05-04	33.100	33.960	32.790	33.550	24.626	4,518,300
2011-05-03	33.590	33.880	31.940	32.610	23.936	3,429,400
2011-05-02	32.800	33.790	32.800	33.440	24.545	2,786,200
2011-04-29	32.500	32.860	32.030	32.800	24.075	1,233,900
2011-04-28	32.510	32.990	32.250	32.570	23.907	1,600,000
2011-04-27	32.260	33.000	32.250	32.650	23.965	3,354,500
2011-04-26	31.350	32.070	31.160	32.000	23.488	1,800,000
2011-04-25	31.560	31.600	31.100	31.400	23.048	732,700
2011-04-21	31.810	31.980	31.270	31.400	23.048	1,462,000

← NewerPage 65 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.