HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	77.120	77.750	77.120	77.520	76.406	2,751
2024-03-01	77.440	77.440	76.240	76.960	75.854	3,870
2024-02-29	79.040	79.040	77.280	77.440	76.327	41
2024-02-28	79.040	79.040	79.040	79.040	77.904	0
2024-02-27	79.040	79.040	79.040	79.040	77.904	0
2024-02-26	80.000	80.000	78.400	79.040	77.904	16
2024-02-23	78.480	79.280	78.480	78.880	77.746	19
2024-02-22	76.000	78.160	76.000	78.160	77.037	37
2024-02-21	76.400	76.400	76.400	76.400	75.302	0
2024-02-20	76.960	76.960	75.920	76.400	75.302	16
2024-02-19	75.810	75.810	75.810	75.810	74.720	25
2024-02-16	78.560	78.560	75.520	77.600	76.485	126
2024-02-15	75.760	77.920	75.760	76.870	75.765	32
2024-02-14	76.240	76.320	76.000	76.150	75.055	15
2024-02-09	76.400	76.640	76.240	76.320	75.223	37
2024-02-08	76.800	76.800	76.800	76.800	75.696	39
2024-02-07	76.720	77.280	76.490	77.040	75.933	16
2024-02-06	78.160	78.160	76.480	76.640	75.538	69
2024-02-05	78.800	78.800	77.360	77.920	76.800	85
2024-02-02	76.710	77.600	76.710	77.600	76.485	4
2024-02-01	75.460	76.720	74.240	76.720	75.617	254
2024-01-31	74.600	75.460	74.600	75.460	74.375	41
2024-01-30	74.200	74.620	74.200	74.620	73.547	26
2024-01-29	70.000	70.630	69.790	70.630	69.615	105
2024-01-26	69.370	69.370	69.370	69.370	68.373	0
2024-01-25	69.370	69.370	69.370	69.370	68.373	1
2024-01-24	69.160	69.160	69.150	69.150	68.156	20
2024-01-23	70.700	70.700	70.700	70.700	69.684	0
2024-01-22	70.700	70.700	70.700	70.700	69.684	0
2024-01-19	70.180	70.700	70.180	70.700	69.684	7,222
2024-01-18	69.000	69.000	69.000	69.000	68.008	0
2024-01-17	70.280	70.280	69.000	69.000	68.008	37
2024-01-16	68.600	68.600	68.600	68.600	67.614	0
2024-01-15	68.600	68.600	68.600	68.600	67.614	0
2024-01-12	68.600	68.600	68.600	68.600	67.614	15
2024-01-11	68.000	68.000	67.270	67.270	66.303	35
2024-01-10	68.670	68.670	68.300	68.300	67.318	71
2024-01-09	68.300	68.300	68.300	68.300	67.318	2
2024-01-08	68.320	68.320	68.320	68.320	67.338	5
2024-01-05	66.890	66.890	66.890	66.890	65.929	0
2024-01-04	68.110	68.110	66.850	66.890	65.929	234
2024-01-03	68.250	71.000	66.920	66.920	65.958	157
2024-01-02	65.380	67.270	65.380	67.270	66.303	188
2023-12-28	65.880	65.880	65.380	65.380	64.440	11
2023-12-27	65.870	65.870	65.870	65.870	64.923	26
2023-12-26	64.140	64.140	64.140	64.140	63.218	0
2023-12-22	64.140	64.140	64.140	64.140	63.218	0
2023-12-21	64.140	64.140	64.140	64.140	63.218	159
2023-12-20	65.090	65.090	65.090	65.090	64.154	0
2023-12-19	65.090	65.090	65.090	65.090	64.154	40
2023-12-18	66.220	66.220	66.220	66.220	65.268	41
2023-12-15	67.450	67.450	67.450	67.450	66.481	200
2023-12-14	64.940	64.940	64.940	64.940	64.007	0
2023-12-13	64.940	64.940	64.940	64.940	64.007	10
2023-12-12	65.040	65.040	65.040	65.040	64.004	1
2023-12-11	65.010	65.010	65.010	65.010	63.974	4
2023-12-08	62.160	62.160	62.160	62.160	61.170	0
2023-12-07	62.160	62.160	62.160	62.160	61.170	20
2023-12-06	62.510	62.510	62.100	62.100	61.111	12
2023-12-05	62.400	62.400	62.400	62.400	61.406	45

← NewerPage 12 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.