HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	121.95	121.95	121.95	121.95	121.36	40
2025-10-31	125.89	125.89	125.89	125.89	125.28	0
2025-10-30	125.89	125.89	125.89	125.89	125.28	0
2025-10-29	125.61	126.00	125.61	125.89	125.28	33
2025-10-28	121.93	121.93	121.93	121.93	121.34	0
2025-10-27	121.93	121.93	121.93	121.93	121.34	1
2025-10-24	122.00	122.75	116.96	122.75	122.15	2,308
2025-10-23	118.93	118.93	118.93	118.93	118.35	0
2025-10-22	118.35	118.93	118.35	118.93	118.35	21
2025-10-21	115.39	115.39	115.39	115.39	114.83	0
2025-10-20	115.39	115.39	115.39	115.39	114.83	0
2025-10-17	115.12	115.39	115.12	115.39	114.83	13
2025-10-16	114.84	114.84	114.84	114.84	114.28	0
2025-10-15	114.84	114.84	114.84	114.84	114.28	2
2025-10-14	114.95	114.95	114.95	114.95	114.39	1
2025-10-13	112.27	112.27	112.27	112.27	111.72	5
2025-10-10	112.42	112.42	112.42	112.42	111.87	5
2025-10-09	116.16	116.16	116.16	116.16	115.60	0
2025-10-08	116.16	116.16	116.16	116.16	115.60	0
2025-10-07	116.16	116.16	116.16	116.16	115.60	1
2025-10-06	115.17	115.17	115.17	115.17	114.61	5
2025-10-03	114.92	114.92	114.92	114.92	114.36	8
2025-10-02	113.30	113.30	113.30	113.30	112.75	1
2025-10-01	113.30	113.30	113.30	113.30	112.75	0
2025-09-30	113.30	113.30	113.30	113.30	112.75	5
2025-09-29	112.20	112.20	112.20	112.20	111.66	0
2025-09-26	112.20	112.20	112.20	112.20	111.66	71
2025-09-25	109.01	109.01	109.01	109.01	108.48	0
2025-09-24	109.01	109.01	109.01	109.01	108.48	1
2025-09-23	106.92	106.92	106.92	106.92	106.40	0
2025-09-22	106.92	106.92	106.92	106.92	106.40	0
2025-09-19	106.92	106.92	106.92	106.92	106.40	0
2025-09-18	104.43	106.92	104.43	106.92	106.40	3
2025-09-17	108.00	108.00	108.00	108.00	107.48	0
2025-09-16	108.00	108.00	108.00	108.00	107.48	0
2025-09-15	108.00	108.00	108.00	108.00	107.48	0
2025-09-12	108.00	108.00	108.00	108.00	107.34	1
2025-09-11	106.92	106.92	106.92	106.92	106.27	0
2025-09-10	106.92	106.92	106.92	106.92	106.27	35
2025-09-09	112.64	112.64	112.64	112.64	111.95	20
2025-09-08	109.51	109.51	109.51	109.51	108.84	0
2025-09-05	109.51	109.51	109.51	109.51	108.84	0
2025-09-04	109.51	109.51	109.51	109.51	108.84	0
2025-09-03	109.51	109.51	109.51	109.51	108.84	0
2025-09-02	109.51	109.51	109.51	109.51	108.84	0
2025-09-01	109.51	109.51	109.51	109.51	108.84	0
2025-08-29	110.18	110.18	109.51	109.51	108.84	31
2025-08-28	109.33	109.33	109.33	109.33	108.66	0
2025-08-27	109.33	109.33	109.33	109.33	108.66	0
2025-08-26	109.16	109.78	109.16	109.33	108.66	19
2025-08-25	106.60	106.60	106.60	106.60	105.95	0
2025-08-22	106.60	106.60	106.60	106.60	105.95	0
2025-08-21	106.60	106.60	106.60	106.60	105.95	0
2025-08-20	106.60	106.60	106.60	106.60	105.95	0
2025-08-19	106.60	106.60	106.60	106.60	105.95	0
2025-08-18	106.60	106.60	106.60	106.60	105.95	0
2025-08-15	106.60	106.60	106.60	106.60	105.95	0
2025-08-14	106.60	106.60	106.60	106.60	105.95	1
2025-08-13	104.15	104.15	104.15	104.15	103.52	0
2025-08-12	104.15	104.15	104.15	104.15	103.52	0

← NewerPage 5 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.