HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	124.89	124.89	124.89	124.89	124.42	28
2026-01-29	125.12	125.12	125.12	125.12	124.65	5
2026-01-28	128.62	128.72	125.59	127.62	127.14	88
2026-01-27	135.48	137.42	134.92	137.42	136.90	40
2026-01-26	125.39	125.75	125.39	125.65	125.18	26
2026-01-23	123.14	123.14	123.14	123.14	122.68	0
2026-01-22	123.14	123.14	123.14	123.14	122.68	2,220
2026-01-21	122.68	122.68	122.68	122.68	122.22	5
2026-01-20	126.00	126.00	124.16	124.16	123.69	2
2026-01-19	131.52	131.52	124.47	124.48	124.01	44
2026-01-16	129.12	129.12	129.12	129.12	128.63	0
2026-01-15	130.12	130.12	129.12	129.12	128.63	8
2026-01-14	128.32	128.58	128.32	128.58	128.09	5
2026-01-13	127.67	128.02	127.67	128.02	127.54	2
2026-01-12	125.98	125.98	125.98	125.98	125.50	0
2026-01-09	129.47	129.47	125.98	125.98	125.50	132
2026-01-08	127.93	127.93	127.93	127.93	127.45	11
2026-01-07	129.87	129.87	129.87	129.87	129.38	1
2026-01-06	129.23	130.38	129.23	130.38	129.89	11
2026-01-05	128.70	128.70	128.70	128.70	128.21	1
2026-01-02	128.12	128.12	126.44	127.32	126.84	30
2025-12-30	134.22	134.22	129.92	129.92	129.43	21
2025-12-29	134.22	134.22	134.22	134.22	133.71	5
2025-12-26	132.47	132.47	132.47	132.47	131.97	0
2025-12-23	132.47	132.47	132.47	132.47	131.97	0
2025-12-22	132.47	132.47	132.47	132.47	131.97	1
2025-12-19	128.31	128.31	128.31	128.31	127.83	0
2025-12-18	128.31	128.31	128.31	128.31	127.83	0
2025-12-17	128.31	128.31	128.31	128.31	127.83	0
2025-12-16	127.39	128.31	127.12	128.31	127.83	787
2025-12-15	127.55	127.55	127.55	127.55	127.07	0
2025-12-12	127.55	127.55	127.55	127.55	127.07	0
2025-12-11	127.55	127.55	127.55	127.55	126.93	0
2025-12-10	128.61	128.61	127.42	127.55	126.93	5,249
2025-12-09	129.61	129.61	129.61	129.61	128.98	0
2025-12-08	129.61	129.61	129.61	129.61	128.98	0
2025-12-05	129.61	129.61	129.61	129.61	128.98	0
2025-12-04	129.61	129.61	129.61	129.61	128.98	1
2025-12-03	130.52	130.52	129.61	129.61	128.98	24
2025-12-02	136.17	136.17	136.17	136.17	135.51	0
2025-12-01	136.17	136.17	136.17	136.17	135.51	1,000
2025-11-28	136.36	136.36	136.36	136.36	135.70	430
2025-11-27	136.55	136.55	136.17	136.17	135.51	200
2025-11-26	133.36	133.36	133.36	133.36	132.71	0
2025-11-25	133.36	133.36	133.36	133.36	132.71	0
2025-11-24	133.36	133.36	133.36	133.36	132.71	0
2025-11-21	133.36	133.36	133.36	133.36	132.71	4,855
2025-11-19	126.23	126.23	126.23	126.23	125.62	0
2025-11-18	126.23	126.23	126.23	126.23	125.62	6
2025-11-17	126.24	126.24	126.23	126.23	125.62	5
2025-11-14	121.94	121.94	121.94	121.94	121.35	0
2025-11-13	121.94	121.94	121.94	121.94	121.35	0
2025-11-12	121.94	121.94	121.94	121.94	121.35	0
2025-11-11	121.94	121.94	121.94	121.94	121.35	0
2025-11-10	125.62	125.62	121.62	121.94	121.35	14
2025-11-07	125.62	125.62	125.62	125.62	125.01	0
2025-11-06	125.62	125.62	125.62	125.62	125.01	0
2025-11-05	125.62	125.62	125.62	125.62	125.01	1
2025-11-04	121.95	121.95	121.95	121.95	121.36	0
2025-11-03	121.95	121.95	121.95	121.95	121.36	40

← NewerPage 4 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.