HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 1 |
| 2026-10-19 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | 11 |
| 2026-10-15 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | 4 |
| 2026-10-14 | 118.25 | 118.61 | 118.25 | 118.61 | 118.61 | 14 |
| 2026-10-13 | 115.22 | 116.00 | 114.62 | 116.00 | 116.00 | 46 |
| 2026-10-12 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0 |
| 2026-10-09 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0 |
| 2026-10-08 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0 |
| 2026-10-07 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 0 |
| 2026-10-06 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | 3 |
| 2026-10-05 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | 2 |
| 2026-10-02 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | 52 |
| 2026-10-01 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 0 |
| 2026-09-30 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 0 |
| 2026-09-29 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | 0 |
| 2026-09-28 | 113.15 | 113.42 | 113.15 | 113.42 | 113.42 | 122 |
| 2026-09-25 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | 0 |
| 2026-09-24 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | 0 |
| 2026-09-23 | 114.50 | 114.50 | 114.42 | 114.42 | 114.42 | 9 |
| 2026-09-22 | 110.99 | 112.97 | 110.81 | 112.88 | 112.88 | 1,332 |
| 2026-09-21 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0 |
Page 1 of 1 · 21 trading days
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.