HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	53.490	63.000	53.490	62.820	61.448	23
2022-12-15	62.910	62.910	62.910	62.910	61.536	0
2022-12-14	62.910	62.910	62.910	62.910	61.536	0
2022-12-13	62.910	62.910	62.910	62.910	61.536	0
2022-12-12	62.910	62.910	62.910	62.910	61.393	0
2022-12-09	62.910	62.910	62.910	62.910	61.393	1
2022-12-08	62.400	62.900	62.400	62.900	61.383	53
2022-12-07	62.040	62.040	62.040	62.040	60.544	0
2022-12-06	62.040	62.040	62.040	62.040	60.544	1
2022-12-05	62.800	62.800	62.800	62.800	61.286	1
2022-12-02	61.560	61.560	61.560	61.560	60.075	1
2022-12-01	62.220	62.220	62.220	62.220	60.720	2
2022-11-30	62.760	62.760	62.760	62.760	61.247	0
2022-11-29	62.760	62.760	62.760	62.760	61.247	1
2022-11-28	63.674	63.674	63.674	63.674	62.138	0
2022-11-25	636.74	636.74	636.74	636.74	62.138	0
2022-11-24	636.74	636.74	636.74	636.74	62.138	0
2022-11-23	632.42	636.74	632.42	636.74	62.138	80
2022-11-22	615.04	615.04	615.04	615.04	60.021	0
2022-11-21	621.24	621.24	615.04	615.04	60.021	40
2022-11-18	593.17	593.17	593.17	593.17	57.887	0
2022-11-17	593.17	593.17	593.17	593.17	57.887	0
2022-11-16	593.17	593.17	593.17	593.17	57.887	0
2022-11-14	593.17	593.17	593.17	593.17	57.887	0
2022-11-11	586.12	593.17	585.80	593.17	57.887	1,810
2022-11-10	530.91	530.91	530.91	530.91	51.811	0
2022-11-09	530.91	530.91	530.91	530.91	51.811	0
2022-11-08	530.91	530.91	530.91	530.91	51.811	0
2022-11-07	530.91	530.91	530.91	530.91	51.811	0
2022-11-04	527.00	530.91	527.00	530.91	51.811	100
2022-11-03	566.02	566.02	566.02	566.02	55.237	0
2022-11-01	566.02	566.02	566.02	566.02	55.237	10
2022-10-31	583.33	583.33	564.00	564.00	55.040	140
2022-10-28	583.33	583.33	583.33	583.33	56.926	0
2022-10-27	586.50	586.50	583.33	583.33	56.926	60
2022-10-26	550.00	550.00	550.00	550.00	53.674	0
2022-10-25	550.00	550.00	550.00	550.00	53.674	0
2022-10-24	534.50	550.00	534.50	550.00	53.674	10,520
2022-10-21	523.00	523.00	484.00	510.95	49.863	12,660
2022-10-20	548.35	548.35	548.35	548.35	53.513	3,650
2022-10-19	540.54	540.54	540.54	540.54	52.750	0
2022-10-18	540.54	540.54	540.54	540.54	52.750	0
2022-10-17	540.54	540.54	540.54	540.54	52.750	20
2022-10-14	540.54	540.54	540.54	540.54	52.750	30
2022-10-13	525.40	525.40	525.40	525.40	51.273	0
2022-10-11	525.40	525.40	525.40	525.40	51.273	22,870
2022-10-10	515.84	515.84	515.84	515.84	50.340	10
2022-10-07	525.80	525.80	525.80	525.80	51.312	0
2022-10-06	525.80	525.80	525.80	525.80	51.312	40
2022-10-05	523.20	524.70	523.20	524.70	51.205	110
2022-10-04	503.17	503.17	503.17	503.17	49.104	0
2022-10-03	500.00	503.17	500.00	503.17	49.104	120
2022-09-30	507.14	507.14	507.14	507.14	49.491	30
2022-09-29	503.50	503.50	503.50	503.50	49.136	10
2022-09-28	494.19	494.19	494.19	494.19	48.227	0
2022-09-27	494.19	494.19	494.19	494.19	48.227	0
2022-09-26	494.19	494.19	494.19	494.19	48.227	0
2022-09-23	496.23	496.52	494.19	494.19	48.227	220
2022-09-22	500.00	500.00	500.00	500.00	48.794	70
2022-09-21	533.48	533.48	533.48	533.48	52.061	0

← NewerPage 17 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.