HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 378.80 | 383.87 | 378.80 | 383.12 | 376.81 | 979,200 |
| 2024-08-21 | 375.17 | 379.52 | 374.49 | 376.67 | 370.47 | 721,900 |
| 2024-08-20 | 375.02 | 377.88 | 373.59 | 375.31 | 369.13 | 688,800 |
| 2024-08-19 | 373.77 | 375.81 | 372.34 | 374.21 | 368.05 | 515,500 |
| 2024-08-16 | 372.12 | 375.33 | 371.33 | 373.77 | 367.62 | 734,600 |
| 2024-08-15 | 374.89 | 375.64 | 368.91 | 371.89 | 365.77 | 773,100 |
| 2024-08-14 | 370.00 | 374.71 | 369.85 | 371.58 | 365.46 | 1,023,100 |
| 2024-08-13 | 363.00 | 369.27 | 361.41 | 368.86 | 362.79 | 884,500 |
| 2024-08-12 | 360.32 | 362.97 | 358.50 | 361.40 | 355.45 | 808,100 |
| 2024-08-09 | 360.72 | 361.85 | 356.96 | 360.90 | 354.96 | 624,200 |
| 2024-08-08 | 352.37 | 360.86 | 352.37 | 360.67 | 354.73 | 811,400 |
| 2024-08-07 | 355.41 | 359.75 | 351.10 | 352.27 | 346.47 | 824,100 |
| 2024-08-06 | 351.34 | 358.32 | 348.91 | 352.93 | 347.12 | 1,205,500 |
| 2024-08-05 | 349.61 | 352.70 | 342.14 | 350.18 | 344.42 | 1,418,600 |
| 2024-08-02 | 362.89 | 365.45 | 352.82 | 356.36 | 350.50 | 1,604,500 |
| 2024-08-01 | 364.11 | 369.41 | 360.93 | 363.12 | 357.14 | 1,385,300 |
| 2024-07-31 | 363.05 | 366.10 | 358.12 | 363.05 | 357.08 | 1,243,400 |
| 2024-07-30 | 358.65 | 364.19 | 358.12 | 361.35 | 355.40 | 1,054,000 |
| 2024-07-29 | 355.53 | 361.12 | 353.95 | 358.73 | 352.83 | 1,196,700 |
| 2024-07-26 | 356.00 | 356.09 | 351.18 | 354.78 | 348.94 | 1,215,900 |
| 2024-07-25 | 343.94 | 356.30 | 343.94 | 352.79 | 346.98 | 2,152,100 |
| 2024-07-24 | 344.20 | 344.95 | 337.16 | 343.94 | 338.28 | 1,974,200 |
| 2024-07-23 | 346.50 | 348.00 | 334.38 | 340.17 | 334.57 | 2,767,100 |
| 2024-07-22 | 323.18 | 331.04 | 320.30 | 325.38 | 320.03 | 1,571,600 |
| 2024-07-19 | 324.21 | 325.97 | 321.64 | 322.16 | 316.86 | 1,239,800 |
| 2024-07-18 | 322.53 | 327.64 | 319.23 | 321.73 | 316.44 | 1,544,900 |
| 2024-07-17 | 317.90 | 330.84 | 317.43 | 322.98 | 317.66 | 1,976,700 |
| 2024-07-16 | 318.81 | 322.03 | 314.29 | 318.91 | 313.66 | 1,853,100 |
| 2024-07-15 | 314.80 | 322.37 | 313.82 | 316.98 | 311.76 | 1,693,600 |
| 2024-07-12 | 318.79 | 326.04 | 317.19 | 324.32 | 318.98 | 1,237,300 |
| 2024-07-11 | 316.12 | 320.00 | 312.67 | 317.51 | 312.28 | 1,674,700 |
| 2024-07-10 | 319.37 | 319.37 | 312.64 | 315.35 | 310.16 | 1,433,200 |
| 2024-07-09 | 316.76 | 320.17 | 314.66 | 316.91 | 311.69 | 1,203,000 |
| 2024-07-08 | 321.07 | 321.29 | 313.24 | 316.21 | 311.01 | 1,378,100 |
| 2024-07-05 | 325.47 | 326.02 | 316.42 | 320.30 | 315.03 | 942,700 |
| 2024-07-03 | 318.70 | 326.55 | 317.07 | 326.55 | 321.18 | 945,100 |
| 2024-07-02 | 317.47 | 321.17 | 314.45 | 319.70 | 314.44 | 1,588,900 |
| 2024-07-01 | 321.13 | 324.93 | 313.38 | 315.12 | 309.93 | 2,399,900 |
| 2024-06-28 | 341.61 | 344.20 | 319.34 | 321.28 | 315.99 | 4,016,800 |
| 2024-06-27 | 339.73 | 343.73 | 337.03 | 343.29 | 337.64 | 914,000 |
| 2024-06-26 | 339.58 | 341.01 | 337.49 | 340.48 | 334.88 | 837,500 |
| 2024-06-25 | 342.00 | 342.26 | 337.24 | 340.45 | 334.85 | 691,800 |
| 2024-06-24 | 340.86 | 342.72 | 338.68 | 341.37 | 335.75 | 845,500 |
| 2024-06-21 | 339.62 | 340.97 | 337.29 | 338.92 | 333.34 | 2,060,100 |
| 2024-06-20 | 338.58 | 340.13 | 335.37 | 338.37 | 332.80 | 1,007,900 |
| 2024-06-18 | 335.16 | 341.63 | 334.67 | 340.64 | 335.03 | 737,600 |
| 2024-06-17 | 335.85 | 337.78 | 332.19 | 335.47 | 329.95 | 931,100 |
| 2024-06-14 | 337.68 | 338.41 | 332.56 | 337.47 | 331.92 | 747,400 |
| 2024-06-13 | 340.43 | 341.10 | 336.05 | 340.90 | 334.64 | 654,200 |
| 2024-06-12 | 340.59 | 343.53 | 338.74 | 340.81 | 334.55 | 794,600 |
| 2024-06-11 | 339.90 | 340.39 | 335.07 | 336.31 | 330.13 | 783,400 |
| 2024-06-10 | 335.35 | 342.28 | 333.67 | 341.26 | 334.99 | 1,176,300 |
| 2024-06-07 | 335.15 | 338.20 | 332.78 | 337.44 | 331.24 | 908,300 |
| 2024-06-06 | 336.14 | 338.99 | 333.95 | 336.82 | 330.64 | 927,700 |
| 2024-06-05 | 334.73 | 337.62 | 331.66 | 336.91 | 330.72 | 647,400 |
| 2024-06-04 | 331.47 | 333.69 | 328.12 | 332.00 | 325.90 | 729,000 |
| 2024-06-03 | 337.26 | 340.00 | 327.55 | 332.70 | 326.59 | 1,109,000 |
| 2024-05-31 | 335.09 | 339.97 | 331.90 | 339.75 | 333.51 | 2,049,300 |
| 2024-05-30 | 327.80 | 336.93 | 326.85 | 335.10 | 328.95 | 1,585,500 |
| 2024-05-29 | 316.50 | 332.01 | 315.20 | 325.13 | 319.16 | 1,786,600 |
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.