HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	61.500	63.520	61.500	63.520	62.508	112
2023-12-01	60.060	61.800	60.060	61.560	60.579	80
2023-11-30	61.560	61.560	61.560	61.560	60.579	10
2023-11-29	60.360	60.360	60.360	60.360	59.398	0
2023-11-28	61.920	62.160	60.240	60.360	59.398	103
2023-11-27	61.800	61.800	61.800	61.800	60.816	1
2023-11-24	62.460	62.460	62.460	62.460	61.465	0
2023-11-23	62.460	62.460	62.460	62.460	61.465	0
2023-11-22	61.320	62.460	61.320	62.460	61.465	18
2023-11-21	60.960	60.960	60.960	60.960	59.989	15
2023-11-20	60.600	60.600	60.500	60.500	59.536	4
2023-11-17	60.780	60.780	58.860	60.540	59.576	1,080
2023-11-16	58.620	58.620	58.620	58.620	57.686	255
2023-11-14	57.260	57.660	57.260	57.660	56.741	57
2023-11-13	57.260	57.260	57.260	57.260	56.348	0
2023-11-10	56.300	57.260	56.300	57.260	56.348	100
2023-11-09	57.280	57.280	56.700	56.700	55.797	20
2023-11-08	57.280	57.280	57.280	57.280	56.368	31,222
2023-11-07	57.140	57.140	57.000	57.000	56.092	36
2023-11-06	56.460	56.460	56.460	56.460	55.561	1
2023-11-03	56.940	56.940	56.940	56.940	56.033	6
2023-11-01	55.000	55.000	55.000	55.000	54.124	0
2023-10-31	55.000	55.000	55.000	55.000	54.124	0
2023-10-30	55.000	55.000	55.000	55.000	54.124	0
2023-10-27	55.000	55.000	55.000	55.000	54.124	1
2023-10-26	55.750	55.750	55.750	55.750	54.862	1
2023-10-25	57.300	57.300	56.640	56.640	55.738	103
2023-10-24	59.900	59.900	55.740	57.240	56.328	132
2023-10-23	60.000	61.320	60.000	61.320	60.343	8
2023-10-20	61.400	61.440	60.840	60.840	59.871	27
2023-10-19	62.100	62.100	62.100	62.100	61.111	0
2023-10-18	62.100	62.100	62.100	62.100	61.111	1
2023-10-17	60.340	60.340	60.340	60.340	59.379	0
2023-10-16	60.340	60.340	60.340	60.340	59.379	0
2023-10-13	60.340	60.340	60.340	60.340	59.379	1
2023-10-11	61.550	61.550	61.020	61.020	60.048	63
2023-10-10	64.680	64.680	64.680	64.680	63.650	2
2023-10-09	63.900	63.900	63.900	63.900	62.882	0
2023-10-06	63.900	63.900	63.900	63.900	62.882	2
2023-10-05	62.200	62.200	62.200	62.200	61.209	0
2023-10-04	62.100	62.200	62.040	62.200	61.209	19
2023-10-03	62.080	62.580	62.080	62.460	61.465	120
2023-10-02	63.480	63.480	62.520	62.520	61.524	13
2023-09-29	62.100	62.100	62.100	62.100	61.111	11
2023-09-28	62.940	62.940	62.940	62.940	61.937	10
2023-09-27	62.000	62.000	61.740	61.740	60.756	11
2023-09-26	62.690	62.690	62.690	62.690	61.691	3,257
2023-09-25	61.800	61.800	61.800	61.800	60.816	1
2023-09-22	61.800	61.800	61.800	61.800	60.816	0
2023-09-21	61.800	61.800	61.800	61.800	60.816	0
2023-09-20	61.800	61.800	61.800	61.800	60.816	3
2023-09-19	62.530	62.530	62.530	62.530	61.534	0
2023-09-18	62.530	62.530	62.530	62.530	61.534	0
2023-09-15	64.950	64.950	62.530	62.530	61.534	27
2023-09-14	65.040	65.040	65.040	65.040	64.004	0
2023-09-13	65.040	65.040	65.040	65.040	63.899	5
2023-09-12	68.250	68.250	67.480	67.480	66.296	9
2023-09-11	68.250	68.250	68.250	68.250	67.053	0
2023-09-08	68.600	68.600	68.250	68.250	67.053	2
2023-09-06	68.950	68.950	68.950	68.950	67.741	0

← NewerPage 13 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.