HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	99.390	99.630	99.390	99.390	99.264	107
2026-07-24	96.510	97.110	96.510	97.100	96.977	643
2026-07-23	94.230	94.230	94.230	94.230	94.111	0
2026-07-22	94.230	94.230	94.230	94.230	94.111	9
2026-07-21	94.490	94.490	94.490	94.490	94.371	0
2026-07-20	94.990	94.990	94.490	94.490	94.371	5
2026-07-17	98.310	98.310	98.310	98.310	98.186	0
2026-07-16	99.180	99.180	98.310	98.310	98.186	13
2026-07-15	92.260	95.050	92.250	95.050	94.930	2,341
2026-07-14	97.720	97.720	91.800	92.100	91.984	2,738
2026-07-13	105.15	105.15	105.15	105.15	105.02	0
2026-07-10	105.15	105.15	105.15	105.15	105.02	0
2026-07-09	105.18	105.18	103.72	105.15	105.02	33
2026-07-08	107.25	107.25	107.25	107.25	107.11	0
2026-07-07	107.25	107.25	107.25	107.25	107.11	0
2026-07-06	106.75	107.25	106.75	107.25	107.11	440
2026-07-03	108.33	108.33	108.33	108.33	108.19	0
2026-07-02	106.18	108.33	106.17	108.33	108.19	5
2026-07-01	102.07	102.07	101.71	101.71	101.58	2
2026-06-30	101.10	101.10	101.10	101.10	100.97	46
2026-06-29	103.11	103.11	100.61	100.61	100.48	1,547
2026-06-26	101.29	101.29	101.29	101.29	101.16	1
2026-06-25	100.29	101.09	100.29	101.09	100.96	1,002
2026-06-24	101.80	101.90	101.30	101.90	101.77	1,002
2026-06-23	99.500	100.00	99.500	100.00	99.874	11
2026-06-22	96.000	96.000	96.000	96.000	95.879	1
2026-06-19	97.340	97.340	97.340	97.340	97.217	1
2026-06-18	97.900	97.900	97.000	97.000	96.877	12
2026-06-17	101.00	101.00	101.00	101.00	100.87	0
2026-06-16	101.24	101.24	101.00	101.00	100.87	2
2026-06-15	96.500	96.500	96.500	96.500	96.378	0
2026-06-12	96.500	96.500	96.500	96.500	96.236	6
2026-06-11	97.600	97.600	97.600	97.600	97.333	0
2026-06-10	97.600	97.600	97.600	97.600	97.333	4
2026-06-09	96.480	96.480	96.480	96.480	96.216	310
2026-06-08	93.900	93.900	93.000	93.190	92.935	17
2026-06-05	95.750	95.750	95.750	95.750	95.488	1
2026-06-03	92.420	92.590	92.420	92.590	92.337	442
2026-06-02	92.500	92.500	92.500	92.500	92.247	1
2026-06-01	95.500	95.500	93.000	93.010	92.756	186
2026-05-29	98.000	98.000	96.000	96.000	95.738	10
2026-05-28	97.460	97.460	96.200	96.200	95.937	13
2026-05-27	100.56	100.56	100.56	100.56	100.29	1
2026-05-26	97.980	97.980	97.980	97.980	97.712	3
2026-05-25	98.180	98.180	98.180	98.180	97.912	0
2026-05-22	99.020	99.020	98.180	98.180	97.912	6
2026-05-21	98.000	98.250	97.000	98.250	97.982	9
2026-05-20	100.00	100.00	99.000	99.000	98.730	6
2026-05-19	103.00	103.00	102.00	102.00	101.72	8
2026-05-18	108.95	108.95	108.95	108.95	108.65	0
2026-05-15	110.42	110.42	108.95	108.95	108.65	12
2026-05-14	106.10	106.10	106.10	106.10	105.81	0
2026-05-13	106.10	106.10	106.10	106.10	105.81	0
2026-05-12	106.10	106.10	106.10	106.10	105.81	1
2026-05-11	106.73	106.73	103.19	103.19	102.91	10
2026-05-08	106.48	106.48	106.48	106.48	106.19	8
2026-05-07	106.69	106.69	106.69	106.69	106.40	0
2026-05-06	109.55	109.55	105.71	106.69	106.40	4
2026-05-05	106.12	106.12	106.12	106.12	105.83	1
2026-05-04	106.11	106.11	106.11	106.11	105.82	5

← NewerPage 2 of 3 · 127 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.