HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	101.55	104.10	101.30	101.30	100.24	1,019
2024-11-13	101.55	101.55	101.55	101.55	100.49	0
2024-11-12	101.55	101.55	101.55	101.55	100.49	1,000
2024-11-11	103.10	103.10	103.10	103.10	102.02	9
2024-11-08	102.36	102.36	101.95	101.95	100.89	14,063
2024-11-07	99.600	99.600	99.600	99.600	98.560	5
2024-11-06	99.500	99.500	99.500	99.500	98.462	1,250
2024-11-05	105.38	105.38	105.38	105.38	104.28	307
2024-11-04	103.65	104.85	103.65	104.85	103.76	12
2024-11-01	104.05	104.05	104.05	104.05	102.96	1,250
2024-10-31	104.40	104.40	103.65	103.65	102.57	371
2024-10-30	104.30	104.80	104.00	104.80	103.71	128
2024-10-29	103.60	103.60	103.60	103.60	102.52	50
2024-10-28	103.10	103.70	103.10	103.55	102.47	3,004
2024-10-25	103.50	104.94	102.41	103.40	102.32	2,953
2024-10-24	116.76	116.76	114.25	114.25	113.06	7
2024-10-23	118.40	118.40	118.40	118.40	117.16	0
2024-10-22	118.40	118.40	118.40	118.40	117.16	0
2024-10-21	118.20	118.68	118.20	118.40	117.16	3,208
2024-10-18	115.40	115.40	115.40	115.40	114.20	0
2024-10-17	115.40	115.40	115.40	115.40	114.20	2,500
2024-10-16	117.05	117.05	117.05	117.05	115.83	64
2024-10-15	111.10	111.10	111.10	111.10	109.94	0
2024-10-14	111.10	111.10	111.10	111.10	109.94	2
2024-10-11	111.41	111.49	111.00	111.02	109.86	5,583
2024-10-10	106.90	106.90	106.90	106.90	105.78	0
2024-10-09	106.90	106.90	106.90	106.90	105.78	0
2024-10-08	106.90	106.90	106.90	106.90	105.78	0
2024-10-07	107.23	107.23	106.90	106.90	105.78	2
2024-10-04	107.29	107.29	107.29	107.29	106.17	2
2024-10-03	109.56	109.56	107.36	107.36	106.24	30
2024-10-02	109.67	109.67	109.67	109.67	108.53	56
2024-10-01	109.56	109.56	109.56	109.56	108.42	0
2024-09-30	109.23	109.78	108.65	109.56	108.42	700
2024-09-27	110.11	110.11	110.11	110.11	108.96	0
2024-09-26	110.00	111.18	109.34	110.11	108.96	8,200
2024-09-25	110.49	110.49	110.40	110.40	109.25	2
2024-09-24	110.58	110.58	110.58	110.58	109.43	0
2024-09-23	110.58	110.58	110.58	110.58	109.43	0
2024-09-20	110.58	110.58	110.58	110.58	109.43	0
2024-09-19	110.58	110.58	110.58	110.58	109.43	0
2024-09-18	110.58	110.58	110.58	110.58	109.43	0
2024-09-17	110.58	110.58	110.58	110.58	109.43	0
2024-09-16	110.58	110.58	110.58	110.58	109.43	0
2024-09-13	110.58	110.58	110.58	110.58	109.43	0
2024-09-12	110.58	110.58	110.58	110.58	109.30	0
2024-09-11	112.42	112.42	110.58	110.58	109.30	10
2024-09-10	109.01	109.01	109.01	109.01	107.75	76
2024-09-09	106.92	107.36	106.92	107.36	106.12	106
2024-09-06	109.23	109.23	109.23	109.23	107.97	10
2024-09-05	110.44	110.44	110.44	110.44	109.16	1
2024-09-04	111.65	111.65	111.65	111.65	110.36	0
2024-09-03	111.65	111.65	111.65	111.65	110.36	2
2024-09-02	109.23	109.23	109.23	109.23	107.97	0
2024-08-30	109.23	109.23	109.23	109.23	107.97	0
2024-08-29	109.23	109.23	109.23	109.23	107.97	9
2024-08-28	107.58	107.58	107.58	107.58	106.34	0
2024-08-27	107.58	107.58	107.58	107.58	106.34	0
2024-08-26	101.60	107.58	101.60	107.58	106.34	11
2024-08-23	101.59	101.59	101.59	101.59	100.42	0

← NewerPage 9 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.