HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	106.30	106.30	106.30	106.30	106.01	2
2026-04-29	108.00	108.79	108.00	108.47	108.17	530
2026-04-28	108.47	108.47	107.58	107.58	107.29	143
2026-04-27	110.21	111.20	110.21	111.20	110.90	9
2026-04-24	109.62	109.62	107.80	108.82	108.52	28
2026-04-23	122.28	122.28	122.28	122.28	121.95	0
2026-04-22	122.28	122.28	122.28	122.28	121.95	0
2026-04-20	122.28	122.28	122.28	122.28	121.95	1
2026-04-17	121.42	122.75	121.42	122.75	122.41	10
2026-04-16	126.12	126.12	126.12	126.12	125.78	0
2026-04-15	126.12	126.12	126.12	126.12	125.78	1
2026-04-14	125.40	125.40	125.40	125.40	125.06	0
2026-04-13	125.40	125.40	125.40	125.40	125.06	0
2026-04-10	125.40	125.40	125.40	125.40	125.06	12
2026-04-09	129.08	129.12	129.08	129.12	128.77	3
2026-04-08	127.17	128.71	127.17	128.71	128.36	2
2026-04-07	125.52	125.52	125.28	125.28	124.94	11
2026-04-06	136.22	136.22	136.22	136.22	135.85	0
2026-04-02	136.22	136.22	136.22	136.22	135.85	0
2026-04-01	136.22	136.22	136.22	136.22	135.85	0
2026-03-31	136.22	136.22	136.22	136.22	135.85	1
2026-03-30	123.12	123.12	122.78	122.78	122.44	10
2026-03-27	124.02	124.02	124.02	124.02	123.68	3
2026-03-26	126.52	126.52	126.52	126.52	126.17	0
2026-03-25	125.76	126.52	125.76	126.52	126.17	22
2026-03-24	129.92	129.92	129.92	129.92	129.57	0
2026-03-23	129.92	129.92	129.92	129.92	129.57	10
2026-03-20	130.26	130.78	130.26	130.78	130.42	3,000
2026-03-19	130.72	130.72	130.72	130.72	130.36	3
2026-03-18	132.52	132.52	130.67	130.67	130.31	5
2026-03-17	132.12	133.12	132.12	133.12	132.76	7
2026-03-16	134.81	134.81	134.81	134.81	134.44	0
2026-03-13	134.81	134.81	134.81	134.81	134.30	1
2026-03-12	141.59	141.59	141.59	141.59	141.06	0
2026-03-11	141.59	141.59	141.59	141.59	141.06	0
2026-03-10	141.59	141.59	141.59	141.59	141.06	0
2026-03-09	141.59	141.59	141.59	141.59	141.06	0
2026-03-06	141.59	141.59	141.59	141.59	141.06	1
2026-03-05	141.83	141.83	141.83	141.83	141.29	0
2026-03-04	143.06	143.06	141.83	141.83	141.29	41
2026-03-03	140.83	142.65	140.83	142.65	142.11	47
2026-03-02	139.12	139.12	139.12	139.12	138.59	1
2026-02-27	137.10	137.10	135.56	135.56	135.05	4
2026-02-26	135.21	135.21	135.01	135.01	134.50	2
2026-02-25	139.99	139.99	135.45	135.45	134.94	3
2026-02-24	141.95	141.95	135.45	135.45	134.94	16
2026-02-23	139.25	140.04	139.25	140.04	139.51	2
2026-02-20	138.41	138.41	137.71	137.71	137.19	2
2026-02-19	138.51	138.51	136.91	137.07	136.55	21
2026-02-18	142.79	142.79	142.79	142.79	142.25	0
2026-02-13	140.41	142.79	140.41	142.79	142.25	2
2026-02-12	139.50	141.66	138.75	139.19	138.66	18
2026-02-11	137.06	137.68	136.90	136.90	136.38	26
2026-02-10	130.63	130.63	130.40	130.40	129.91	70
2026-02-09	134.32	134.32	134.32	134.32	133.81	0
2026-02-06	134.32	134.32	134.32	134.32	133.81	0
2026-02-05	133.44	134.32	133.44	134.32	133.81	1,020
2026-02-04	128.00	131.29	128.00	131.29	130.79	22
2026-02-03	130.39	130.39	130.39	130.39	129.90	29
2026-02-02	130.02	130.02	130.02	130.02	129.53	2

← NewerPage 3 of 5 · 250 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.