HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	101.59	101.59	101.59	101.59	100.42	0
2024-08-21	101.59	101.59	101.59	101.59	100.42	0
2024-08-20	101.59	101.59	101.59	101.59	100.42	0
2024-08-19	100.96	101.59	100.96	101.59	100.42	9,304
2024-08-16	102.70	102.70	102.70	102.70	101.51	1
2024-08-15	100.30	100.30	100.30	100.30	99.140	0
2024-08-14	100.30	100.30	100.30	100.30	99.140	60
2024-08-13	100.65	100.65	100.65	100.65	99.486	1,250
2024-08-12	99.400	99.400	99.400	99.400	98.251	6
2024-08-09	98.510	98.510	98.510	98.510	97.371	0
2024-08-08	98.510	98.510	98.510	98.510	97.371	0
2024-08-07	98.510	98.510	98.510	98.510	97.371	3,513
2024-08-06	101.90	101.90	101.90	101.90	100.72	0
2024-08-05	101.90	101.90	101.90	101.90	100.72	1
2024-08-02	102.60	102.60	101.10	101.10	99.931	28
2024-08-01	104.00	104.00	104.00	104.00	102.80	2
2024-07-31	102.65	102.65	102.60	102.60	101.41	1,010
2024-07-30	101.80	101.80	101.80	101.80	100.62	10
2024-07-29	99.220	99.220	99.220	99.220	98.073	1
2024-07-26	99.800	99.800	99.800	99.800	98.646	20
2024-07-25	96.300	96.300	96.300	96.300	95.186	0
2024-07-24	96.300	96.300	96.300	96.300	95.186	1
2024-07-23	96.250	96.250	87.750	87.750	86.735	179
2024-07-22	90.180	90.450	90.180	90.450	89.404	1,340
2024-07-19	89.190	89.190	89.190	89.190	88.159	0
2024-07-18	89.190	89.190	89.190	89.190	88.159	34
2024-07-17	89.000	89.000	89.000	89.000	87.971	1,500
2024-07-16	86.040	87.210	86.040	87.210	86.202	27
2024-07-15	87.030	87.030	87.030	87.030	86.024	2
2024-07-12	86.760	86.760	86.760	86.760	85.757	0
2024-07-11	86.760	86.760	86.760	86.760	85.757	2
2024-07-10	84.960	84.960	84.960	84.960	83.978	3
2024-07-09	86.040	86.040	86.040	86.040	85.045	4
2024-07-08	87.750	87.750	87.750	87.750	86.735	0
2024-07-05	87.000	87.750	87.000	87.750	86.735	63
2024-07-04	88.500	90.610	88.500	90.610	89.562	4
2024-07-03	88.380	90.810	88.380	90.810	89.760	6
2024-07-02	90.810	90.810	90.810	90.810	89.760	46
2024-07-01	90.000	90.000	88.560	88.560	87.536	21
2024-06-28	91.030	91.170	90.000	90.000	88.959	1,554
2024-06-27	93.960	93.960	93.960	93.960	92.873	0
2024-06-26	94.770	94.770	93.960	93.960	92.873	5
2024-06-25	92.720	92.720	92.000	92.000	90.936	3,500
2024-06-24	91.980	92.000	91.980	92.000	90.936	1,200
2024-06-21	91.890	91.890	91.890	91.890	90.827	1
2024-06-20	90.990	91.800	90.990	91.710	90.649	7,748
2024-06-19	91.350	91.350	91.350	91.350	90.294	0
2024-06-18	91.350	91.350	91.350	91.350	90.294	57
2024-06-17	90.360	90.360	90.360	90.360	89.315	0
2024-06-14	94.780	94.780	90.360	90.360	89.315	2
2024-06-13	91.460	91.460	91.460	91.460	90.402	0
2024-06-12	89.000	91.460	89.000	91.460	90.275	2,197
2024-06-11	90.500	90.500	90.500	90.500	89.327	1,250
2024-06-10	88.500	88.500	88.500	88.500	87.353	0
2024-06-07	88.500	88.500	88.500	88.500	87.353	0
2024-06-06	88.800	89.050	88.500	88.500	87.353	12,501
2024-06-05	88.700	88.700	88.500	88.500	87.353	10,000
2024-06-04	86.850	86.850	86.850	86.850	85.725	0
2024-06-03	88.110	88.110	86.850	86.850	85.725	13
2024-05-31	87.030	88.110	87.030	88.110	86.968	40

← NewerPage 10 of 21 · 1,254 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.