HCA Healthcare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 467.95 | 469.00 | 455.00 | 461.09 | 461.09 | 390 |
| 2026-10-20 | 458.00 | 465.07 | 451.92 | 463.58 | 463.58 | 159 |
| 2026-10-19 | 455.11 | 468.31 | 452.81 | 456.10 | 456.10 | 700 |
| 2026-10-16 | 470.86 | 477.00 | 459.04 | 459.31 | 459.31 | 1,058 |
| 2026-10-15 | 478.58 | 486.00 | 467.98 | 469.77 | 469.77 | 725 |
| 2026-10-14 | 459.10 | 470.03 | 453.75 | 470.03 | 470.03 | 270 |
| 2026-10-13 | 454.43 | 467.00 | 454.43 | 458.97 | 458.97 | 416 |
| 2026-10-12 | 454.54 | 460.00 | 444.81 | 457.77 | 457.77 | 140 |
| 2026-10-09 | 440.76 | 453.40 | 431.66 | 450.02 | 450.02 | 1,519 |
| 2026-10-08 | 439.50 | 445.14 | 436.00 | 444.90 | 444.90 | 280 |
| 2026-10-07 | 440.17 | 441.84 | 427.00 | 440.67 | 440.67 | 57 |
| 2026-10-06 | 439.41 | 447.73 | 429.70 | 434.65 | 434.65 | 564 |
| 2026-10-05 | 432.00 | 437.57 | 421.06 | 434.99 | 434.99 | 1,068 |
| 2026-10-02 | 431.40 | 431.40 | 415.00 | 425.76 | 425.76 | 92 |
| 2026-10-01 | 436.43 | 436.43 | 420.70 | 423.32 | 423.32 | 936 |
| 2026-09-30 | 425.00 | 435.90 | 425.00 | 429.72 | 429.72 | 219 |
| 2026-09-29 | 440.00 | 440.00 | 426.89 | 428.37 | 428.37 | 166 |
| 2026-09-28 | 427.34 | 442.77 | 427.34 | 433.06 | 433.06 | 110 |
| 2026-09-25 | 423.40 | 433.22 | 416.01 | 431.12 | 431.12 | 466 |
| 2026-09-24 | 430.00 | 442.58 | 425.50 | 427.33 | 427.33 | 628 |
| 2026-09-23 | 440.00 | 445.91 | 428.00 | 436.49 | 436.49 | 71 |
| 2026-09-22 | 436.00 | 440.01 | 425.50 | 439.79 | 439.79 | 218 |
| 2026-09-21 | 425.07 | 434.00 | 423.46 | 429.44 | 429.44 | 93 |
| 2026-09-18 | 430.01 | 436.13 | 425.00 | 429.89 | 429.89 | 205 |
| 2026-09-17 | 436.99 | 437.27 | 426.38 | 432.10 | 432.10 | 90 |
| 2026-09-16 | 425.49 | 432.28 | 414.35 | 432.13 | 432.13 | 166 |
| 2026-09-15 | 425.00 | 426.29 | 409.17 | 423.59 | 423.59 | 2,663 |
| 2026-09-14 | 417.12 | 435.00 | 417.12 | 420.90 | 420.12 | 301 |
| 2026-09-11 | 419.28 | 430.00 | 419.15 | 427.53 | 426.74 | 255 |
| 2026-09-10 | 435.58 | 435.58 | 416.13 | 421.47 | 420.69 | 254 |
| 2026-09-09 | 410.00 | 422.06 | 392.59 | 422.06 | 421.28 | 476 |
| 2026-09-08 | 412.86 | 412.86 | 395.00 | 402.57 | 401.83 | 533 |
| 2026-09-04 | 402.70 | 411.24 | 401.44 | 407.44 | 406.68 | 169 |
| 2026-09-03 | 402.06 | 413.31 | 398.50 | 412.09 | 411.33 | 340 |
| 2026-09-02 | 408.00 | 420.00 | 401.22 | 408.18 | 407.42 | 161 |
| 2026-09-01 | 416.48 | 423.38 | 411.30 | 418.28 | 417.50 | 1,067 |
| 2026-08-28 | 421.01 | 434.16 | 416.80 | 418.73 | 417.95 | 18 |
| 2026-08-27 | 424.40 | 428.37 | 419.63 | 421.77 | 420.99 | 194 |
| 2026-08-26 | 436.00 | 436.00 | 413.53 | 428.40 | 427.61 | 58 |
| 2026-08-25 | 436.00 | 436.00 | 423.00 | 428.31 | 427.52 | 33 |
| 2026-08-24 | 434.30 | 438.50 | 425.00 | 430.54 | 429.74 | 989 |
| 2026-08-21 | 409.00 | 430.54 | 402.00 | 429.39 | 428.59 | 352 |
| 2026-08-20 | 413.00 | 413.00 | 400.99 | 406.44 | 405.69 | 174 |
| 2026-08-19 | 414.15 | 431.25 | 409.84 | 414.65 | 413.88 | 340 |
| 2026-08-18 | 414.00 | 417.99 | 398.00 | 415.97 | 415.20 | 116 |
| 2026-08-17 | 408.47 | 414.00 | 395.10 | 406.35 | 405.60 | 10,411 |
| 2026-08-14 | 416.00 | 420.00 | 405.09 | 405.88 | 405.13 | 62 |
| 2026-08-13 | 418.00 | 425.00 | 406.09 | 410.16 | 409.40 | 152 |
| 2026-08-12 | 409.88 | 414.69 | 407.00 | 413.66 | 412.89 | 145 |
| 2026-08-11 | 412.05 | 425.00 | 410.23 | 411.17 | 410.41 | 35 |
| 2026-08-10 | 420.00 | 420.00 | 398.00 | 412.28 | 411.52 | 52 |
| 2026-08-07 | 409.00 | 420.00 | 402.79 | 411.44 | 410.68 | 68 |
| 2026-08-06 | 420.00 | 420.00 | 401.47 | 408.14 | 407.38 | 279 |
| 2026-08-05 | 400.75 | 415.00 | 398.77 | 410.70 | 409.94 | 378 |
| 2026-08-04 | 408.50 | 420.00 | 395.75 | 398.69 | 397.95 | 260 |
| 2026-08-03 | 402.59 | 415.74 | 401.87 | 403.24 | 402.49 | 568 |
| 2026-07-31 | 408.56 | 408.56 | 388.36 | 401.20 | 400.46 | 202 |
| 2026-07-30 | 418.30 | 418.30 | 395.32 | 396.81 | 396.07 | 234 |
| 2026-07-29 | 417.75 | 420.29 | 407.45 | 412.69 | 411.93 | 331 |
| 2026-07-28 | 387.50 | 412.35 | 387.50 | 411.81 | 411.05 | 534 |
Page 1 of 2 · 64 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.