HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	64.010	65.010	64.010	65.010	63.590	60
2023-03-14	64.000	64.000	64.000	64.000	62.602	0
2023-03-13	64.000	64.000	64.000	64.000	62.602	0
2023-03-10	64.000	64.000	64.000	64.000	62.602	0
2023-03-09	64.000	64.000	64.000	64.000	62.602	0
2023-03-08	64.000	64.000	64.000	64.000	62.602	0
2023-03-07	64.000	64.000	64.000	64.000	62.602	0
2023-03-06	64.000	64.000	64.000	64.000	62.602	0
2023-03-03	64.000	64.000	64.000	64.000	62.602	2
2023-03-02	63.240	63.240	63.240	63.240	61.859	2
2023-03-01	63.530	63.530	63.240	63.240	61.859	30
2023-02-28	64.300	64.300	64.300	64.300	62.895	0
2023-02-27	64.300	64.300	64.300	64.300	62.895	0
2023-02-24	64.560	64.740	64.140	64.300	62.895	109
2023-02-23	66.010	66.010	66.010	66.010	64.568	0
2023-02-22	66.500	66.500	66.010	66.010	64.568	29
2023-02-17	69.000	69.000	67.880	67.880	66.397	4
2023-02-16	68.060	68.060	68.060	68.060	66.573	1
2023-02-15	67.240	67.240	67.240	67.240	65.771	0
2023-02-14	66.160	67.640	66.080	67.240	65.771	34
2023-02-13	67.200	67.200	67.200	67.200	65.732	1
2023-02-10	66.990	66.990	66.990	66.990	65.527	100
2023-02-09	67.530	67.530	67.530	67.530	66.055	20
2023-02-08	66.080	66.080	66.080	66.080	64.637	0
2023-02-07	66.080	66.080	66.080	66.080	64.637	1
2023-02-06	65.930	66.150	65.840	65.840	64.402	168
2023-02-03	66.470	66.470	65.930	65.930	64.490	8
2023-02-02	66.470	66.470	66.470	66.470	65.018	0
2023-02-01	66.470	66.470	66.470	66.470	65.018	1
2023-01-31	64.550	64.550	64.550	64.550	63.140	20
2023-01-30	65.420	65.420	64.550	64.550	63.140	323
2023-01-27	62.340	65.400	62.340	65.400	63.971	337
2023-01-26	64.540	64.540	64.540	64.540	63.130	4
2023-01-25	64.400	64.400	64.400	64.400	62.993	4
2023-01-24	66.920	68.000	66.640	66.800	65.341	449
2023-01-23	68.810	69.260	68.780	68.880	67.375	79,367
2023-01-20	67.210	67.420	67.210	67.420	65.947	348
2023-01-19	67.200	67.200	67.200	67.200	65.732	0
2023-01-18	67.200	67.200	67.200	67.200	65.732	2
2023-01-17	66.640	66.920	65.940	66.220	64.773	527
2023-01-16	65.970	65.970	65.970	65.970	64.529	0
2023-01-13	65.450	65.970	65.450	65.970	64.529	164
2023-01-12	65.330	65.330	65.330	65.330	63.903	0
2023-01-11	64.540	65.330	64.540	65.330	63.903	34
2023-01-10	65.200	65.200	65.200	65.200	63.776	1
2023-01-09	67.380	67.380	65.810	65.810	64.372	13,493
2023-01-06	67.020	67.020	67.020	67.020	65.556	0
2023-01-05	66.860	67.020	66.860	67.020	65.556	15,488
2023-01-04	67.000	67.000	67.000	67.000	65.536	105
2023-01-03	65.400	65.400	65.400	65.400	63.971	10
2023-01-02	64.500	64.500	64.490	64.490	63.081	2
2022-12-29	62.800	62.800	62.800	62.800	61.428	70
2022-12-28	62.030	62.030	62.030	62.030	60.675	0
2022-12-27	62.030	62.030	62.030	62.030	60.675	0
2022-12-26	62.400	62.400	62.030	62.030	60.675	9
2022-12-23	62.400	62.400	62.400	62.400	61.037	1
2022-12-22	63.240	63.240	61.690	62.400	61.037	86
2022-12-21	62.940	63.540	62.770	63.240	61.859	14,005
2022-12-20	62.210	62.210	62.210	62.210	60.851	80
2022-12-19	63.290	63.290	63.290	63.290	61.907	10

← NewerPage 16 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.