HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	102.98	102.98	102.98	102.98	102.21	0
2025-05-15	102.98	102.98	102.98	102.98	102.21	0
2025-05-14	102.98	102.98	102.98	102.98	102.21	0
2025-05-13	100.15	102.98	100.15	102.98	102.21	27
2025-05-12	103.00	103.00	102.98	102.98	102.21	41
2025-05-09	99.170	99.170	99.170	99.170	98.432	0
2025-05-08	99.170	99.170	99.170	99.170	98.432	0
2025-05-07	99.170	99.170	99.170	99.170	98.432	0
2025-05-06	99.170	99.170	99.170	99.170	98.432	0
2025-05-05	97.330	99.780	97.330	99.170	98.432	17
2025-05-02	97.330	97.330	97.330	97.330	96.606	0
2025-04-30	97.330	97.330	97.330	97.330	96.606	10
2025-04-29	94.410	94.410	94.410	94.410	93.707	2
2025-04-28	94.050	94.050	94.050	94.050	93.350	30
2025-04-25	95.900	95.900	95.900	95.900	95.186	0
2025-04-24	95.900	95.900	95.900	95.900	95.186	0
2025-04-23	95.900	95.900	95.900	95.900	95.186	20
2025-04-22	98.000	98.000	98.000	98.000	97.271	0
2025-04-17	98.000	98.000	98.000	98.000	97.271	0
2025-04-16	98.000	98.000	98.000	98.000	97.271	0
2025-04-15	98.000	98.000	98.000	98.000	97.271	0
2025-04-14	98.200	98.200	98.000	98.000	97.271	2
2025-04-11	98.200	98.200	98.200	98.200	97.469	1
2025-04-10	98.500	98.500	98.500	98.500	97.767	0
2025-04-09	98.500	98.500	98.500	98.500	97.767	203
2025-04-08	99.320	99.320	99.320	99.320	98.581	2
2025-04-07	95.400	98.250	95.400	98.050	97.320	8,053
2025-04-04	100.25	100.25	97.300	97.300	96.576	21
2025-04-03	99.050	99.050	99.050	99.050	98.313	0
2025-04-02	99.450	99.450	99.050	99.050	98.313	17
2025-04-01	99.550	99.550	98.750	98.750	98.015	2
2025-03-31	96.550	96.550	96.550	96.550	95.831	0
2025-03-28	96.550	96.550	96.550	96.550	95.831	0
2025-03-27	96.550	96.550	96.550	96.550	95.831	0
2025-03-26	95.690	96.550	95.690	96.550	95.831	79
2025-03-25	93.460	93.460	93.460	93.460	92.764	0
2025-03-24	93.460	93.460	93.460	93.460	92.764	0
2025-03-21	93.460	93.460	93.460	93.460	92.764	20
2025-03-20	93.900	93.900	93.900	93.900	93.201	0
2025-03-19	93.900	93.900	93.900	93.900	93.201	0
2025-03-18	96.940	96.940	93.900	93.900	93.201	2
2025-03-17	96.000	96.000	96.000	96.000	95.285	0
2025-03-14	96.000	96.000	96.000	96.000	95.285	0
2025-03-13	96.000	96.000	96.000	96.000	95.143	0
2025-03-12	96.000	96.000	96.000	96.000	95.143	0
2025-03-11	96.000	96.000	96.000	96.000	95.143	0
2025-03-10	96.000	96.000	96.000	96.000	95.143	0
2025-03-07	96.000	96.000	96.000	96.000	95.143	23
2025-03-06	92.050	92.050	92.050	92.050	91.228	30
2025-03-05	89.350	89.350	89.350	89.350	88.552	0
2025-02-28	90.350	90.350	88.000	89.350	88.552	68
2025-02-27	94.150	94.150	94.150	94.150	93.309	0
2025-02-26	94.150	94.150	94.150	94.150	93.309	0
2025-02-25	90.450	94.150	90.450	94.150	93.309	99
2025-02-24	91.080	91.080	91.080	91.080	90.267	27
2025-02-21	90.450	90.450	90.450	90.450	89.642	3
2025-02-20	91.450	91.940	91.450	91.940	91.119	14,854
2025-02-19	90.000	90.000	90.000	90.000	89.196	0
2025-02-18	90.000	90.000	90.000	90.000	89.196	3
2025-02-17	91.650	91.650	91.650	91.650	90.832	0

← NewerPage 7 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.