HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	91.650	91.650	91.650	91.650	90.832	0
2025-02-13	91.650	91.650	91.650	91.650	90.832	15
2025-02-12	89.650	90.450	89.650	90.450	89.642	16
2025-02-11	91.890	91.890	91.890	91.890	91.070	0
2025-02-10	91.890	91.890	91.890	91.890	91.070	10
2025-02-07	97.450	97.450	97.450	97.450	96.580	0
2025-02-06	97.450	97.450	97.450	97.450	96.580	0
2025-02-05	97.450	97.450	97.450	97.450	96.580	0
2025-02-04	97.450	97.450	97.450	97.450	96.580	2
2025-02-03	98.700	98.700	98.700	98.700	97.819	0
2025-01-31	98.700	98.700	98.700	98.700	97.819	0
2025-01-30	98.800	98.800	98.600	98.700	97.819	206
2025-01-29	97.700	97.700	97.700	97.700	96.828	0
2025-01-28	97.700	97.700	97.700	97.700	96.828	10
2025-01-27	95.000	95.000	95.000	95.000	94.152	177
2025-01-24	97.500	97.500	94.300	94.300	93.458	8
2025-01-23	94.500	94.500	94.500	94.500	93.656	10
2025-01-22	91.700	91.700	91.700	91.700	90.881	0
2025-01-21	91.700	91.700	91.700	91.700	90.881	0
2025-01-20	91.700	91.700	91.700	91.700	90.881	0
2025-01-17	91.700	91.700	91.700	91.700	90.881	0
2025-01-16	91.700	91.700	91.700	91.700	90.881	0
2025-01-15	91.700	91.700	91.700	91.700	90.881	0
2025-01-14	91.700	91.700	91.700	91.700	90.881	5
2025-01-13	94.000	94.000	91.440	93.400	92.566	9
2025-01-10	93.690	93.690	93.690	93.690	92.853	1
2025-01-09	93.680	95.130	93.680	94.900	94.053	10
2025-01-08	95.490	95.490	94.790	94.790	93.944	213
2025-01-07	90.500	93.000	90.500	93.000	92.170	650
2025-01-06	92.000	92.000	90.700	90.700	89.890	3,600
2025-01-03	92.500	92.500	89.550	89.900	89.097	3,401
2025-01-02	92.150	93.870	92.150	92.500	91.674	9,511
2024-12-30	92.000	92.150	92.000	92.150	91.327	2,036
2024-12-27	91.050	91.050	91.050	91.050	90.237	0
2024-12-26	91.050	91.050	91.050	91.050	90.237	0
2024-12-23	91.050	91.050	91.050	91.050	90.237	0
2024-12-20	91.050	91.050	91.050	91.050	90.237	750
2024-12-19	94.950	94.950	94.950	94.950	94.102	0
2024-12-18	94.600	94.950	94.600	94.950	94.102	753
2024-12-17	97.350	98.200	92.750	94.150	93.309	630
2024-12-16	94.700	95.130	94.700	95.130	94.281	1,023
2024-12-13	94.000	94.000	94.000	94.000	93.161	0
2024-12-12	94.000	94.000	94.000	94.000	93.161	0
2024-12-11	94.000	94.000	94.000	94.000	93.019	0
2024-12-10	94.000	94.000	94.000	94.000	93.019	64
2024-12-09	96.050	98.900	96.050	97.000	95.988	1,009
2024-12-06	97.200	97.200	97.200	97.200	96.186	1,000
2024-12-05	96.400	96.650	96.400	96.450	95.443	26
2024-12-04	99.180	99.180	97.710	97.710	96.690	4,870
2024-12-03	99.610	99.610	99.500	99.500	98.462	8
2024-12-02	98.150	99.610	98.150	99.480	98.442	5,045
2024-11-29	97.550	97.550	97.550	97.550	96.532	20
2024-11-28	96.550	96.550	96.550	96.550	95.542	30
2024-11-27	96.750	96.750	95.750	95.750	94.751	1,010
2024-11-26	95.490	95.490	95.490	95.490	94.493	20
2024-11-25	92.050	94.900	92.050	94.350	93.365	5,789
2024-11-22	94.450	95.400	94.450	94.500	93.514	53
2024-11-21	96.550	96.570	96.500	96.500	95.493	7
2024-11-19	97.300	97.300	96.650	96.650	95.641	27
2024-11-18	97.000	97.000	96.800	96.800	95.790	33

← NewerPage 8 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.