HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	115.08	115.08	115.08	115.08	115.08	1
2026-10-19	115.08	115.08	115.08	115.08	115.08	11
2026-10-15	118.61	118.61	118.61	118.61	118.61	4
2026-10-14	118.25	118.61	118.25	118.61	118.61	14
2026-10-13	115.22	116.00	114.62	116.00	116.00	46
2026-10-12	107.66	107.66	107.66	107.66	107.66	0
2026-10-09	107.66	107.66	107.66	107.66	107.66	0
2026-10-08	107.66	107.66	107.66	107.66	107.66	0
2026-10-07	107.66	107.66	107.66	107.66	107.66	0
2026-10-06	107.66	107.66	107.66	107.66	107.66	3
2026-10-05	111.66	111.66	111.66	111.66	111.66	2
2026-10-02	111.66	111.66	111.66	111.66	111.66	52
2026-10-01	113.42	113.42	113.42	113.42	113.42	0
2026-09-30	113.42	113.42	113.42	113.42	113.42	0
2026-09-29	113.42	113.42	113.42	113.42	113.42	0
2026-09-28	113.15	113.42	113.15	113.42	113.42	122
2026-09-25	114.42	114.42	114.42	114.42	114.42	0
2026-09-24	114.42	114.42	114.42	114.42	114.42	0
2026-09-23	114.50	114.50	114.42	114.42	114.42	9
2026-09-22	110.99	112.97	110.81	112.88	112.88	1,332
2026-09-21	110.35	110.35	110.35	110.35	110.35	0
2026-09-18	111.21	111.21	110.11	110.35	110.35	23
2026-09-17	109.22	111.21	109.22	111.21	111.21	145
2026-09-16	109.35	109.35	109.35	109.35	109.35	0
2026-09-15	109.35	109.35	109.35	109.35	109.35	0
2026-09-14	109.12	109.35	109.12	109.35	109.21	23
2026-09-11	105.44	107.91	105.44	107.91	107.77	2
2026-09-10	106.92	108.13	106.82	107.60	107.46	43
2026-09-09	102.47	102.47	102.47	102.47	102.34	0
2026-09-08	102.47	102.47	102.47	102.47	102.34	100
2026-09-07	104.90	104.90	104.90	104.90	104.77	0
2026-09-04	104.90	104.90	104.90	104.90	104.77	0
2026-09-03	104.90	104.90	104.90	104.90	104.77	150
2026-09-02	109.22	109.22	109.22	109.22	109.08	0
2026-09-01	109.22	109.22	109.22	109.22	109.08	0
2026-08-31	109.22	109.22	109.22	109.22	109.08	0
2026-08-28	108.98	109.22	108.98	109.22	109.08	16
2026-08-27	112.22	112.22	112.22	112.22	112.08	0
2026-08-26	112.22	112.22	112.22	112.22	112.08	1
2026-08-25	110.44	110.44	110.44	110.44	110.30	0
2026-08-24	110.44	110.44	110.44	110.44	110.30	0
2026-08-21	110.44	110.44	110.44	110.44	110.30	1
2026-08-20	107.59	107.59	107.59	107.59	107.45	0
2026-08-19	107.59	107.59	107.59	107.59	107.45	0
2026-08-18	107.59	107.59	107.59	107.59	107.45	13
2026-08-17	105.50	105.50	105.50	105.50	105.37	10
2026-08-14	106.26	106.26	106.26	106.26	106.13	2
2026-08-13	106.58	106.58	106.58	106.58	106.45	0
2026-08-12	106.58	106.58	106.58	106.58	106.45	0
2026-08-11	106.38	106.58	106.38	106.58	106.45	21
2026-08-10	105.83	105.83	104.94	104.94	104.81	12
2026-08-07	104.80	104.80	104.80	104.80	104.67	4
2026-08-06	103.67	103.67	103.67	103.67	103.54	0
2026-08-05	103.70	103.70	103.67	103.67	103.54	2
2026-08-04	103.50	103.50	103.50	103.50	103.37	0
2026-08-03	103.50	103.50	103.50	103.50	103.37	100
2026-07-31	100.87	101.99	100.87	101.99	101.86	166
2026-07-30	100.79	100.80	100.22	100.22	100.09	298
2026-07-29	107.01	107.01	107.01	107.01	106.87	0
2026-07-28	101.16	107.01	101.16	107.01	106.87	61

Page 1 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1422 USD
2026-06-15	0.1418 USD
2026-03-16	0.1409 USD
2025-12-12	0.1387 USD
2025-09-15	0.1341 USD
2025-06-13	0.1374 USD
2025-03-14	0.1438 USD
2024-12-12	0.1430 USD
2024-09-13	0.1259 USD
2024-06-13	0.1291 USD
2024-03-14	0.1167 USD
2023-12-13	0.1027 USD
2023-09-14	0.1064 USD
2023-06-15	0.1436 USD
2023-03-16	0.1519 USD
2022-12-13	0.1461 USD
2022-09-15	1.4552 USD
2022-03-16	1.3154 USD
2021-12-13	1.3392 USD
2021-09-15	1.2933 USD
2021-06-15	1.2012 USD
2020-02-28	1.1163 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.