HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	32.000	32.190	31.150	31.650	23.231	3,866,100
2011-04-19	33.080	33.100	31.660	31.740	23.297	3,838,100
2011-04-18	31.820	32.540	30.750	32.080	23.547	2,911,100
2011-04-15	32.300	32.380	31.890	31.980	23.473	3,072,800
2011-04-14	31.890	32.500	31.790	32.140	23.591	1,565,900
2011-04-13	32.000	32.450	31.700	32.060	23.532	3,969,800
2011-04-12	32.110	32.590	31.330	31.530	23.143	3,848,800
2011-04-11	33.340	33.340	30.790	32.120	23.576	15,028,000
2011-04-08	33.520	33.990	32.990	33.170	24.347	2,339,800
2011-04-07	33.280	33.850	32.850	33.660	24.707	1,946,900
2011-04-06	33.750	34.200	33.240	33.300	24.442	2,718,500
2011-04-05	33.700	34.050	33.250	34.020	24.971	3,607,100
2011-04-04	33.870	33.870	33.310	33.670	24.714	2,648,000
2011-04-01	33.890	34.100	33.660	33.740	24.765	1,822,100
2011-03-31	34.000	34.110	33.670	33.870	24.861	1,960,600
2011-03-30	34.570	34.570	33.930	34.240	25.132	3,049,500
2011-03-29	33.440	34.010	33.050	33.890	24.875	5,137,300
2011-03-28	32.870	33.110	32.750	33.040	24.252	2,098,300
2011-03-25	32.710	33.100	32.580	32.950	24.185	3,026,600
2011-03-24	32.530	32.950	32.500	32.690	23.995	2,125,600
2011-03-23	31.700	32.680	31.500	32.680	23.987	4,216,300
2011-03-22	32.370	32.390	31.390	31.870	23.393	3,943,900
2011-03-21	33.390	33.390	32.000	32.250	23.672	3,823,500
2011-03-18	32.110	33.080	31.900	33.060	24.266	5,463,200
2011-03-17	31.540	31.930	31.400	31.910	23.422	3,332,400
2011-03-16	31.250	31.950	31.120	31.250	22.938	6,157,900
2011-03-15	30.390	31.500	30.360	31.340	23.004	7,121,200
2011-03-14	30.960	31.050	30.570	30.910	22.688	8,663,800
2011-03-11	30.500	31.290	30.500	31.120	22.842	9,531,600
2011-03-10	31.200	31.500	30.700	31.020	22.769	64,599,900

← NewerPage 66 of 66 · 3,930 trading days

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.