HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 472.15 | 472.49 | 453.94 | 458.84 | 458.84 | 1,725,700 |
| 2026-10-15 | 475.00 | 478.86 | 467.28 | 468.50 | 468.50 | 1,124,400 |
| 2026-10-14 | 463.09 | 472.39 | 457.80 | 470.44 | 470.44 | 1,081,400 |
| 2026-10-13 | 459.54 | 462.44 | 455.81 | 460.75 | 460.75 | 1,082,500 |
| 2026-10-12 | 450.58 | 460.28 | 444.81 | 458.60 | 458.60 | 1,152,000 |
| 2026-10-09 | 444.58 | 452.39 | 442.32 | 451.09 | 451.09 | 980,800 |
| 2026-10-08 | 436.95 | 446.48 | 436.00 | 445.01 | 445.01 | 1,127,300 |
| 2026-10-07 | 431.76 | 442.59 | 427.59 | 439.17 | 439.17 | 998,800 |
| 2026-10-06 | 433.61 | 438.11 | 429.49 | 432.20 | 432.20 | 999,200 |
| 2026-10-05 | 426.70 | 437.27 | 426.00 | 434.92 | 434.92 | 1,148,800 |
| 2026-10-02 | 425.78 | 430.22 | 424.23 | 426.69 | 426.69 | 929,800 |
| 2026-10-01 | 427.25 | 434.46 | 422.45 | 423.39 | 423.39 | 1,098,900 |
| 2026-09-30 | 430.25 | 434.07 | 425.96 | 426.74 | 426.74 | 1,238,100 |
| 2026-09-29 | 430.07 | 433.13 | 426.61 | 431.63 | 431.63 | 883,900 |
| 2026-09-28 | 431.16 | 443.15 | 431.16 | 432.60 | 432.60 | 1,106,200 |
| 2026-09-25 | 421.59 | 435.78 | 420.00 | 435.61 | 435.61 | 1,020,200 |
| 2026-09-24 | 437.36 | 442.21 | 423.39 | 423.48 | 423.48 | 1,050,600 |
| 2026-09-23 | 441.42 | 446.36 | 433.83 | 436.48 | 436.48 | 1,314,000 |
| 2026-09-22 | 426.37 | 442.52 | 426.37 | 438.12 | 438.12 | 1,502,500 |
| 2026-09-21 | 427.75 | 434.07 | 423.43 | 425.97 | 425.97 | 1,418,500 |
| 2026-09-18 | 429.17 | 436.14 | 425.37 | 427.71 | 427.71 | 5,444,100 |
| 2026-09-17 | 431.99 | 433.51 | 426.52 | 429.04 | 429.04 | 1,188,000 |
| 2026-09-16 | 420.69 | 433.70 | 420.00 | 430.43 | 430.43 | 1,369,600 |
| 2026-09-15 | 419.00 | 426.22 | 409.74 | 423.82 | 423.04 | 1,256,100 |
| 2026-09-14 | 429.96 | 433.80 | 420.00 | 425.49 | 424.71 | 1,305,900 |
| 2026-09-11 | 423.79 | 429.42 | 420.79 | 426.94 | 426.15 | 1,321,300 |
| 2026-09-10 | 422.61 | 426.81 | 415.04 | 421.21 | 420.43 | 1,408,100 |
| 2026-09-09 | 398.47 | 426.83 | 396.00 | 421.83 | 421.05 | 2,146,900 |
| 2026-09-08 | 401.55 | 411.75 | 397.60 | 402.02 | 401.28 | 1,764,700 |
| 2026-09-04 | 404.30 | 419.57 | 401.00 | 405.00 | 404.25 | 971,300 |
| 2026-09-03 | 406.80 | 413.13 | 401.41 | 409.20 | 408.45 | 1,362,300 |
| 2026-09-02 | 412.46 | 414.50 | 396.77 | 402.06 | 401.32 | 1,534,900 |
| 2026-09-01 | 418.43 | 423.42 | 412.29 | 413.58 | 412.82 | 1,258,000 |
| 2026-08-31 | 415.40 | 419.81 | 414.12 | 414.45 | 413.69 | 1,306,100 |
| 2026-08-28 | 423.76 | 426.37 | 416.52 | 417.82 | 417.05 | 1,000,900 |
| 2026-08-27 | 424.61 | 426.57 | 417.92 | 419.34 | 418.57 | 974,500 |
| 2026-08-26 | 427.50 | 433.50 | 424.50 | 427.16 | 426.37 | 1,318,200 |
| 2026-08-25 | 426.97 | 430.60 | 425.89 | 428.76 | 427.97 | 790,200 |
| 2026-08-24 | 433.25 | 436.50 | 427.23 | 429.24 | 428.45 | 1,323,600 |
| 2026-08-21 | 409.56 | 431.40 | 408.94 | 429.19 | 428.40 | 2,058,000 |
| 2026-08-20 | 403.35 | 411.14 | 403.35 | 406.27 | 405.52 | 1,063,600 |
| 2026-08-19 | 411.08 | 422.00 | 406.81 | 407.05 | 406.30 | 1,436,600 |
| 2026-08-18 | 409.05 | 417.99 | 406.15 | 411.73 | 410.97 | 1,450,000 |
| 2026-08-17 | 401.00 | 407.32 | 400.00 | 404.98 | 404.23 | 1,005,600 |
| 2026-08-14 | 410.46 | 412.69 | 403.78 | 404.68 | 403.94 | 936,700 |
| 2026-08-13 | 414.59 | 415.85 | 405.27 | 411.74 | 410.98 | 1,079,800 |
| 2026-08-12 | 408.00 | 417.13 | 406.66 | 414.59 | 413.83 | 1,172,100 |
| 2026-08-11 | 412.37 | 419.33 | 409.75 | 411.44 | 410.68 | 1,122,000 |
| 2026-08-10 | 410.03 | 416.43 | 407.85 | 414.03 | 413.27 | 1,036,300 |
| 2026-08-07 | 404.30 | 414.47 | 401.57 | 413.36 | 412.60 | 1,071,800 |
| 2026-08-06 | 412.00 | 415.73 | 405.33 | 408.89 | 408.14 | 986,700 |
| 2026-08-05 | 401.38 | 411.45 | 399.75 | 409.64 | 408.89 | 1,124,700 |
| 2026-08-04 | 401.95 | 403.92 | 395.56 | 400.73 | 399.99 | 1,318,800 |
| 2026-08-03 | 404.71 | 415.62 | 402.28 | 406.61 | 405.86 | 1,176,700 |
| 2026-07-31 | 395.50 | 404.52 | 391.38 | 402.59 | 401.85 | 1,255,900 |
| 2026-07-30 | 402.65 | 406.76 | 394.74 | 395.79 | 395.06 | 1,244,300 |
| 2026-07-29 | 418.11 | 421.31 | 405.76 | 408.18 | 407.43 | 1,849,800 |
| 2026-07-28 | 396.22 | 419.22 | 392.14 | 418.19 | 417.42 | 2,925,400 |
| 2026-07-27 | 383.63 | 392.66 | 383.63 | 389.62 | 388.90 | 1,979,700 |
| 2026-07-24 | 381.53 | 399.00 | 376.48 | 382.19 | 381.49 | 2,703,500 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.7800 USD |
| 2026-06-16 | 0.7800 USD |
| 2026-03-17 | 0.7800 USD |
| 2025-12-15 | 0.7200 USD |
| 2025-09-16 | 0.7200 USD |
| 2025-06-16 | 0.7200 USD |
| 2025-03-17 | 0.7200 USD |
| 2024-12-13 | 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 |
| 2020-12-24 | 0.2680 USD |
| 2020-10-29 | 0.0720 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.