HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	382.19	398.51	375.00	388.93	388.21	529
2026-07-24	378.24	398.51	364.67	381.97	381.26	815
2026-07-23	377.60	384.00	370.00	373.55	372.86	1,160
2026-07-22	384.00	384.00	370.00	373.32	372.63	250
2026-07-21	371.00	378.55	365.00	371.77	371.08	375
2026-07-20	378.68	379.00	362.00	371.48	370.79	797
2026-07-17	381.10	390.00	372.99	374.56	373.87	175
2026-07-16	385.00	391.55	367.86	386.12	385.40	856
2026-07-15	368.70	380.35	363.00	378.10	377.40	1,433
2026-07-14	389.00	392.00	350.00	362.79	362.11	2,413
2026-07-13	419.24	419.24	393.03	393.42	392.69	351
2026-07-10	415.00	420.00	397.56	406.38	405.63	209
2026-07-09	404.00	416.26	402.42	407.26	406.51	538
2026-07-08	420.00	433.00	407.00	411.36	410.60	966
2026-07-07	413.44	429.55	413.44	419.75	418.97	563
2026-07-06	412.39	425.00	407.67	415.25	414.48	530
2026-07-02	398.60	415.95	389.83	412.97	412.20	1,074
2026-07-01	398.22	398.22	383.61	392.14	391.41	539
2026-06-30	385.09	398.61	383.88	387.56	386.84	259
2026-06-29	385.09	398.22	385.09	391.82	391.09	394
2026-06-26	391.45	400.00	383.58	391.37	390.64	378
2026-06-25	389.66	399.20	382.00	388.84	388.12	223
2026-06-24	386.00	400.00	381.00	389.55	388.83	3,649
2026-06-23	373.00	389.73	373.00	387.91	387.19	160
2026-06-22	375.00	382.15	370.45	375.60	374.90	465
2026-06-18	388.53	403.42	376.49	378.26	377.56	1,578
2026-06-17	400.16	400.16	388.38	389.21	388.49	807
2026-06-16	393.00	399.03	385.00	396.39	395.66	1,699
2026-06-15	394.83	394.83	382.30	387.13	386.41	426
2026-06-12	378.51	394.83	376.06	386.93	385.43	610
2026-06-11	378.69	387.52	371.00	379.07	377.60	403
2026-06-10	375.61	382.28	372.65	372.86	371.42	1,863
2026-06-09	362.05	372.50	360.50	370.71	369.28	1,837
2026-06-08	374.55	382.15	356.98	357.96	356.58	905
2026-06-05	368.75	380.00	363.25	370.40	368.97	369
2026-06-04	369.00	370.55	361.00	361.95	360.55	494
2026-06-03	364.20	372.00	356.96	362.89	361.49	536
2026-06-02	371.00	385.54	366.50	366.56	365.15	605
2026-06-01	378.46	390.00	356.00	374.05	372.60	2,279
2026-05-29	384.39	392.00	380.18	381.27	379.80	299
2026-05-28	393.21	401.00	383.36	383.42	381.94	1,113
2026-05-27	397.69	403.59	390.11	394.68	393.15	274
2026-05-26	395.50	404.61	388.00	392.07	390.55	1,337
2026-05-22	407.80	407.80	388.50	393.61	392.09	11,786
2026-05-21	407.79	407.79	386.50	390.08	388.57	518
2026-05-20	416.43	419.46	395.09	397.60	396.06	587
2026-05-19	430.89	430.89	398.95	408.24	406.66	1,655
2026-05-18	423.06	432.00	420.00	425.54	423.90	426
2026-05-15	432.51	442.28	428.05	428.19	426.53	103
2026-05-14	427.00	438.00	427.00	432.49	430.82	246
2026-05-13	438.00	438.00	423.50	430.73	429.07	89
2026-05-12	440.00	442.00	422.00	432.14	430.47	310
2026-05-11	428.00	448.00	421.34	424.42	422.78	221
2026-05-08	438.21	448.14	428.00	434.35	432.67	1,074
2026-05-07	433.00	444.02	425.00	429.44	427.78	5,252
2026-05-06	430.50	443.07	428.00	431.68	430.01	688
2026-05-05	426.88	435.63	425.23	430.25	428.59	112
2026-05-01	427.00	441.00	427.00	434.00	432.32	366
2026-04-30	446.54	448.66	427.39	429.57	427.91	239
2026-04-29	435.00	446.65	430.50	434.21	432.53	1,929

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.7800 USD
2026-06-15	0.7800 USD
2026-03-16	0.7800 USD
2025-12-12	0.7200 USD
2025-09-15	0.7200 USD
2025-06-13	0.7200 USD
2025-03-14	0.7200 USD
2024-12-12	0.6600 USD
2024-09-16	0.6600 USD
2024-06-14	0.6600 USD
2024-03-14	0.6600 USD
2023-12-13	0.6000 USD
2023-09-14	0.6000 USD
2023-06-15	0.6000 USD
2023-03-16	0.6000 USD
2022-12-13	0.5600 USD
2022-09-15	0.5600 USD
2022-06-15	0.5600 USD
2022-03-16	0.5600 USD
2021-12-13	0.4800 USD
2021-09-15	0.4800 USD
2021-06-15	0.4800 USD
2021-03-16	0.4800 USD
2020-02-28	0.4300 USD
2019-11-29	0.4000 USD
2019-08-30	0.4000 USD
2019-05-31	0.4000 USD
2019-02-28	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.