HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	104.45	104.45	104.15	104.15	103.52	4
2025-08-08	102.65	103.00	102.65	103.00	102.37	3
2025-08-07	100.25	100.25	100.25	100.25	99.639	0
2025-08-06	100.25	100.25	100.25	100.25	99.639	0
2025-08-05	100.25	100.25	100.25	100.25	99.639	9
2025-08-04	99.450	99.450	99.450	99.450	98.844	0
2025-08-01	99.450	99.450	99.450	99.450	98.844	1
2025-07-31	99.990	100.00	99.990	100.00	99.391	11
2025-07-30	98.500	98.650	98.000	98.200	97.602	57
2025-07-29	92.600	92.600	92.600	92.600	92.036	0
2025-07-28	92.600	92.600	92.600	92.600	92.036	0
2025-07-25	91.100	92.790	91.100	92.600	92.036	57
2025-07-24	97.050	97.050	94.700	94.700	94.123	23
2025-07-23	99.950	99.950	97.850	97.850	97.254	3
2025-07-22	100.34	100.34	96.500	97.550	96.956	52
2025-07-21	101.50	101.50	101.50	101.50	100.88	0
2025-07-18	101.50	101.50	101.50	101.50	100.88	1
2025-07-17	101.20	101.20	101.20	101.20	100.58	0
2025-07-16	100.96	101.20	100.55	101.20	100.58	28
2025-07-15	104.20	104.20	104.20	104.20	103.57	0
2025-07-14	104.20	104.20	104.20	104.20	103.57	0
2025-07-11	104.20	104.20	104.20	104.20	103.57	255
2025-07-10	105.11	105.11	105.11	105.11	104.47	11,646
2025-07-09	103.00	103.00	103.00	103.00	102.37	1
2025-07-08	103.15	103.15	103.15	103.15	102.52	1
2025-07-07	102.90	103.15	102.90	103.15	102.52	16
2025-07-04	100.97	100.97	100.97	100.97	100.35	50
2025-07-03	101.10	101.10	101.10	101.10	100.48	0
2025-07-02	101.10	101.10	101.10	101.10	100.48	0
2025-07-01	101.10	101.10	101.10	101.10	100.48	0
2025-06-30	101.10	101.10	101.10	101.10	100.48	0
2025-06-27	101.10	101.10	101.10	101.10	100.48	0
2025-06-26	101.10	101.10	101.10	101.10	100.48	0
2025-06-25	101.10	101.10	101.10	101.10	100.48	0
2025-06-24	101.10	101.10	101.10	101.10	100.48	0
2025-06-23	101.10	101.10	101.10	101.10	100.48	0
2025-06-20	101.10	101.10	101.10	101.10	100.48	0
2025-06-18	101.10	101.10	101.10	101.10	100.48	0
2025-06-17	101.10	101.10	101.10	101.10	100.48	0
2025-06-16	101.10	101.10	101.10	101.10	100.48	0
2025-06-13	101.10	101.10	101.10	101.10	100.48	0
2025-06-12	101.10	101.10	101.10	101.10	100.35	10
2025-06-11	102.65	102.65	102.65	102.65	101.89	10
2025-06-10	101.95	101.95	101.95	101.95	101.19	0
2025-06-09	101.95	101.95	101.95	101.95	101.19	10
2025-06-06	106.70	106.75	106.70	106.75	105.96	25
2025-06-05	107.10	107.14	106.85	106.85	106.05	20
2025-06-04	108.15	108.64	108.15	108.64	107.83	757
2025-06-03	110.10	110.10	110.10	110.10	109.28	0
2025-06-02	110.10	110.10	110.10	110.10	109.28	0
2025-05-30	110.10	110.10	110.10	110.10	109.28	0
2025-05-29	110.10	110.10	110.10	110.10	109.28	5
2025-05-28	102.98	102.98	102.98	102.98	102.21	0
2025-05-27	102.98	102.98	102.98	102.98	102.21	0
2025-05-26	102.98	102.98	102.98	102.98	102.21	0
2025-05-23	102.98	102.98	102.98	102.98	102.21	1
2025-05-22	102.98	102.98	102.98	102.98	102.21	0
2025-05-21	102.98	102.98	102.98	102.98	102.21	0
2025-05-20	102.98	102.98	102.98	102.98	102.21	0
2025-05-19	102.98	102.98	102.98	102.98	102.21	0

← NewerPage 6 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.