HCA Healthcare Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	435.00	446.65	430.50	434.21	432.53	1,929
2026-04-28	447.50	452.38	432.42	432.53	430.86	212
2026-04-27	432.00	445.74	432.00	440.09	438.39	1,075
2026-04-24	482.41	485.00	423.16	433.93	432.25	3,678
2026-04-23	482.41	490.16	467.00	478.78	476.93	136
2026-04-22	470.00	483.90	466.83	473.14	471.31	48
2026-04-21	475.50	487.00	462.60	472.75	470.92	210
2026-04-20	485.00	497.79	477.88	483.05	481.18	97
2026-04-17	487.14	495.30	480.00	491.17	489.27	151
2026-04-16	488.00	500.34	484.94	485.90	484.02	113
2026-04-15	505.00	505.00	486.13	488.35	486.46	199
2026-04-14	497.42	505.14	492.00	498.95	497.02	267
2026-04-13	490.62	503.50	486.95	492.49	490.59	906
2026-04-10	520.00	520.00	492.53	499.05	497.12	191
2026-04-09	511.00	511.00	501.34	509.62	507.65	146
2026-04-08	489.00	507.00	489.00	504.06	502.11	1,275
2026-04-07	484.01	499.00	480.00	492.34	490.44	118
2026-04-02	470.00	478.00	458.00	467.56	465.75	102
2026-04-01	487.34	487.34	470.00	477.03	475.19	182
2026-03-31	485.03	485.80	462.00	468.24	466.43	415
2026-03-30	487.33	487.50	468.18	469.35	467.53	495
2026-03-27	499.03	499.03	469.97	471.13	469.31	105
2026-03-26	475.00	488.94	462.28	483.25	481.38	269
2026-03-25	491.49	502.97	470.97	485.36	483.48	277
2026-03-24	492.58	498.81	474.50	488.95	487.06	266
2026-03-23	488.00	519.99	479.22	499.79	497.86	177
2026-03-20	499.00	515.98	491.13	492.33	490.43	390
2026-03-19	512.39	515.00	480.00	495.41	493.50	45,345
2026-03-18	509.86	523.29	498.76	502.28	500.34	149
2026-03-17	538.34	543.00	500.26	513.79	511.80	864
2026-03-16	520.00	546.69	510.00	531.21	529.16	1,459
2026-03-13	546.69	546.69	522.00	536.23	533.38	814
2026-03-12	532.00	556.58	527.69	539.31	536.44	1,326
2026-03-11	542.25	542.25	529.43	536.45	533.60	18
2026-03-10	543.00	556.41	530.01	537.26	534.40	737
2026-03-09	520.00	542.04	515.99	538.72	535.86	1,795
2026-03-06	534.47	542.53	515.01	533.58	530.74	23
2026-03-05	542.47	547.37	526.16	531.79	528.96	386
2026-03-04	540.45	550.00	536.41	544.57	541.68	127
2026-03-03	527.00	538.70	520.00	538.70	535.84	468
2026-03-02	529.67	537.19	513.88	530.21	527.39	34
2026-02-27	532.00	532.27	515.00	529.98	527.16	92
2026-02-26	534.20	544.47	524.88	529.24	526.43	169
2026-02-25	526.30	540.00	514.09	535.83	532.98	63
2026-02-24	547.57	547.57	522.55	526.11	523.31	657
2026-02-23	529.65	547.22	525.65	541.34	538.46	240
2026-02-20	529.66	541.99	522.87	533.41	530.58	146
2026-02-19	542.66	542.66	523.00	524.48	521.69	103
2026-02-18	520.00	536.50	520.00	531.85	529.02	138
2026-02-17	540.00	550.00	530.00	535.92	533.07	456
2026-02-13	517.80	544.80	517.80	540.28	537.41	774
2026-02-12	531.00	552.81	528.94	543.45	540.56	333
2026-02-11	504.16	532.65	495.00	531.56	528.74	384
2026-02-10	508.00	508.00	494.79	499.37	496.72	88
2026-02-09	503.00	511.80	497.07	497.26	494.62	339
2026-02-06	515.00	519.00	501.11	501.98	499.31	125
2026-02-05	495.92	511.65	488.52	510.31	507.60	516
2026-02-04	503.00	508.00	495.04	497.83	495.18	119
2026-02-03	497.85	505.04	488.52	497.91	495.26	1,528
2026-02-02	492.00	499.43	475.00	492.59	489.97	317

← NewerPage 3 of 20 · 1,185 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.