HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	68.530	68.530	68.130	68.130	66.798	14
2023-06-12	66.920	67.280	66.660	67.280	65.964	64
2023-06-09	67.620	67.620	66.300	66.440	65.141	33
2023-06-07	66.000	67.500	65.980	67.290	65.974	71
2023-06-06	67.100	67.100	65.660	65.740	64.455	95
2023-06-05	69.000	69.000	67.150	67.150	65.837	23,712
2023-06-02	68.050	68.050	68.050	68.050	66.719	6
2023-06-01	67.340	67.340	67.340	67.340	66.023	5
2023-05-31	66.170	66.170	66.170	66.170	64.876	0
2023-05-30	66.170	66.170	66.170	66.170	64.876	0
2023-05-29	66.170	66.170	66.170	66.170	64.876	0
2023-05-26	66.170	66.170	66.170	66.170	64.876	0
2023-05-25	66.170	66.170	66.170	66.170	64.876	2
2023-05-24	65.330	65.330	65.330	65.330	64.053	40
2023-05-23	66.410	66.410	66.340	66.340	65.043	40
2023-05-22	68.980	68.980	68.980	68.980	67.631	60
2023-05-19	68.060	68.060	68.060	68.060	66.729	0
2023-05-18	68.060	68.060	68.060	68.060	66.729	0
2023-05-17	68.060	68.060	68.060	68.060	66.729	0
2023-05-16	68.060	68.060	68.060	68.060	66.729	0
2023-05-15	68.060	68.060	68.060	68.060	66.729	8
2023-05-12	68.460	68.460	68.460	68.460	67.121	8
2023-05-11	68.180	68.180	68.180	68.180	66.847	0
2023-05-10	68.180	68.180	68.180	68.180	66.847	0
2023-05-09	68.590	68.590	68.180	68.180	66.847	6
2023-05-08	69.210	69.210	69.210	69.210	67.857	0
2023-05-05	69.210	69.210	69.210	69.210	67.857	0
2023-05-04	69.890	69.890	69.210	69.210	67.857	283
2023-05-03	70.580	70.580	70.580	70.580	69.200	20
2023-05-02	70.880	70.880	70.880	70.880	69.494	0
2023-04-28	70.880	70.880	70.880	70.880	69.494	1
2023-04-27	73.080	73.080	73.080	73.080	71.651	0
2023-04-26	73.080	73.080	73.080	73.080	71.651	0
2023-04-25	73.080	73.080	72.940	73.080	71.651	5
2023-04-24	69.730	72.210	69.730	72.210	70.798	54
2023-04-20	68.350	68.350	68.350	68.350	67.014	0
2023-04-19	68.350	68.350	68.350	68.350	67.014	50
2023-04-18	67.470	67.470	67.470	67.470	66.151	50
2023-04-17	67.770	67.770	67.770	67.770	66.445	0
2023-04-14	67.770	67.770	67.770	67.770	66.445	0
2023-04-13	67.770	67.770	67.770	67.770	66.445	0
2023-04-12	67.770	67.770	67.770	67.770	66.445	2
2023-04-11	69.000	69.000	69.000	69.000	67.651	0
2023-04-10	69.000	69.000	69.000	69.000	67.651	73
2023-04-06	68.700	68.700	68.700	68.700	67.357	0
2023-04-05	68.700	68.700	68.700	68.700	67.357	2
2023-04-04	67.000	67.000	67.000	67.000	65.690	0
2023-04-03	67.000	67.000	67.000	67.000	65.690	60
2023-03-31	66.370	66.370	66.370	66.370	65.072	0
2023-03-30	67.200	67.200	66.370	66.370	65.072	270
2023-03-29	65.850	65.850	65.800	65.800	64.513	54
2023-03-28	67.240	67.240	67.240	67.240	65.925	0
2023-03-27	67.240	67.240	67.240	67.240	65.925	2
2023-03-24	65.010	65.010	65.010	65.010	63.739	0
2023-03-23	65.010	65.010	65.010	65.010	63.739	0
2023-03-22	65.010	65.010	65.010	65.010	63.739	0
2023-03-21	65.010	65.010	65.010	65.010	63.739	0
2023-03-20	65.010	65.010	65.010	65.010	63.739	0
2023-03-17	65.010	65.010	65.010	65.010	63.739	0
2023-03-16	65.010	65.010	65.010	65.010	63.739	0

← NewerPage 15 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.