HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	85.360	85.360	84.640	84.880	83.780	120
2024-05-28	82.160	82.160	82.160	82.160	81.095	0
2024-05-27	82.160	82.160	82.160	82.160	81.095	0
2024-05-24	82.160	82.160	82.160	82.160	81.095	0
2024-05-23	82.160	82.160	82.160	82.160	81.095	0
2024-05-22	82.160	82.160	82.160	82.160	81.095	4
2024-05-21	82.160	82.160	82.160	82.160	81.095	1
2024-05-20	82.480	82.480	82.480	82.480	81.411	105
2024-05-17	78.720	78.720	78.720	78.720	77.700	0
2024-05-16	78.720	78.720	78.720	78.720	77.700	0
2024-05-15	78.720	78.720	78.720	78.720	77.700	0
2024-05-14	78.720	78.720	78.720	78.720	77.700	0
2024-05-13	78.720	78.720	78.720	78.720	77.700	0
2024-05-10	78.720	78.720	78.720	78.720	77.700	0
2024-05-09	78.720	78.720	78.720	78.720	77.700	0
2024-05-08	78.720	78.720	78.720	78.720	77.700	0
2024-05-07	78.720	78.720	78.720	78.720	77.700	0
2024-05-06	78.720	78.720	78.720	78.720	77.700	0
2024-05-03	78.880	78.880	78.720	78.720	77.700	26
2024-05-02	81.600	81.600	81.600	81.600	80.543	12
2024-04-30	81.600	81.600	81.600	81.600	80.543	0
2024-04-29	81.600	81.600	81.600	81.600	80.543	0
2024-04-26	81.600	81.600	81.600	81.600	80.543	0
2024-04-25	81.600	81.600	81.600	81.600	80.543	1
2024-04-24	81.840	82.000	81.840	82.000	80.937	212
2024-04-23	81.440	81.520	81.440	81.520	80.464	27
2024-04-22	78.080	78.080	78.080	78.080	77.068	0
2024-04-19	78.080	78.080	78.080	78.080	77.068	0
2024-04-18	80.000	80.000	77.360	78.080	77.068	153
2024-04-17	82.160	82.160	81.840	81.840	80.779	4
2024-04-16	83.390	83.390	83.390	83.390	82.309	0
2024-04-15	83.390	83.390	83.390	83.390	82.309	1,906
2024-04-12	83.430	83.430	82.320	82.320	81.253	3
2024-04-11	83.120	83.120	83.120	83.120	82.043	24
2024-04-10	83.120	83.120	83.120	83.120	82.043	12
2024-04-09	82.400	82.400	82.400	82.400	81.332	0
2024-04-08	83.070	83.070	82.240	82.400	81.332	92
2024-04-05	83.120	83.120	83.070	83.070	81.993	11,960
2024-04-04	83.440	83.440	83.440	83.440	82.359	0
2024-04-03	83.440	83.440	83.440	83.440	82.359	39
2024-04-02	81.280	81.280	81.280	81.280	80.227	0
2024-04-01	81.280	81.280	81.280	81.280	80.227	0
2024-03-28	81.280	81.280	81.280	81.280	80.227	0
2024-03-27	81.280	81.280	81.280	81.280	80.227	0
2024-03-26	80.880	81.280	80.880	81.280	80.227	3
2024-03-25	82.560	82.560	81.680	81.680	80.622	14
2024-03-22	81.840	81.840	81.840	81.840	80.779	0
2024-03-21	81.840	81.840	81.840	81.840	80.779	0
2024-03-20	81.840	81.840	81.840	81.840	80.779	0
2024-03-19	81.840	81.840	81.840	81.840	80.779	0
2024-03-18	81.680	81.840	81.680	81.840	80.779	45
2024-03-15	80.800	80.800	79.950	79.950	78.914	43
2024-03-14	81.440	81.440	81.440	81.440	80.385	0
2024-03-13	81.440	81.440	81.440	81.440	80.269	0
2024-03-12	81.440	81.440	81.440	81.440	80.269	100
2024-03-11	81.440	81.440	81.440	81.440	80.269	0
2024-03-08	80.480	81.440	80.480	81.440	80.269	44
2024-03-07	81.040	81.040	79.600	80.080	78.929	99
2024-03-06	77.840	79.500	77.840	79.500	78.357	100
2024-03-05	77.520	77.520	77.520	77.520	76.406	0

← NewerPage 11 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.