HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 318.13 | 318.78 | 315.68 | 318.66 | 312.81 | 852,500 |
| 2024-05-24 | 317.59 | 319.54 | 316.59 | 318.70 | 312.85 | 814,300 |
| 2024-05-23 | 318.80 | 319.60 | 313.14 | 315.32 | 309.53 | 900,700 |
| 2024-05-22 | 320.05 | 322.51 | 317.57 | 318.41 | 312.56 | 678,300 |
| 2024-05-21 | 325.06 | 325.07 | 317.98 | 321.12 | 315.22 | 838,600 |
| 2024-05-20 | 324.02 | 325.31 | 321.49 | 325.05 | 319.08 | 725,900 |
| 2024-05-17 | 323.60 | 324.18 | 319.99 | 322.86 | 316.93 | 739,200 |
| 2024-05-16 | 325.29 | 327.95 | 322.67 | 322.71 | 316.78 | 694,400 |
| 2024-05-15 | 321.83 | 327.27 | 321.83 | 326.96 | 320.96 | 778,200 |
| 2024-05-14 | 318.05 | 322.18 | 316.44 | 320.50 | 314.62 | 976,300 |
| 2024-05-13 | 325.21 | 326.65 | 315.95 | 317.18 | 311.36 | 1,316,500 |
| 2024-05-10 | 322.89 | 327.78 | 322.21 | 326.65 | 320.65 | 1,030,900 |
| 2024-05-09 | 309.65 | 322.15 | 309.63 | 321.89 | 315.98 | 1,147,800 |
| 2024-05-08 | 314.21 | 314.21 | 307.28 | 309.42 | 303.74 | 1,027,000 |
| 2024-05-07 | 312.12 | 314.63 | 309.81 | 314.45 | 308.68 | 1,178,500 |
| 2024-05-06 | 309.27 | 310.99 | 307.83 | 310.06 | 304.37 | 751,200 |
| 2024-05-03 | 312.00 | 314.57 | 307.30 | 307.76 | 302.11 | 1,044,900 |
| 2024-05-02 | 312.00 | 312.00 | 307.08 | 308.84 | 303.17 | 868,700 |
| 2024-05-01 | 307.44 | 313.87 | 307.05 | 309.44 | 303.76 | 812,500 |
| 2024-04-30 | 312.32 | 313.42 | 308.15 | 309.82 | 304.13 | 955,800 |
| 2024-04-29 | 308.85 | 312.84 | 307.59 | 311.42 | 305.70 | 1,141,200 |
| 2024-04-26 | 297.38 | 307.27 | 295.79 | 306.69 | 301.06 | 2,257,100 |
| 2024-04-25 | 321.40 | 322.26 | 312.13 | 314.12 | 308.35 | 1,585,000 |
| 2024-04-24 | 318.83 | 322.00 | 317.70 | 319.02 | 313.16 | 835,600 |
| 2024-04-23 | 312.35 | 320.22 | 312.35 | 319.43 | 313.56 | 1,183,400 |
| 2024-04-22 | 307.26 | 313.10 | 307.01 | 310.31 | 304.61 | 1,131,400 |
| 2024-04-19 | 298.64 | 305.91 | 297.35 | 305.11 | 299.51 | 1,652,000 |
| 2024-04-18 | 303.01 | 304.61 | 292.97 | 297.00 | 291.55 | 2,767,400 |
| 2024-04-17 | 315.48 | 315.55 | 310.15 | 311.03 | 305.32 | 1,511,000 |
| 2024-04-16 | 323.36 | 323.36 | 311.90 | 313.89 | 308.13 | 1,623,100 |
| 2024-04-15 | 327.73 | 329.93 | 321.18 | 322.63 | 316.71 | 731,900 |
| 2024-04-12 | 326.16 | 329.11 | 320.64 | 322.82 | 316.89 | 994,900 |
| 2024-04-11 | 329.26 | 329.52 | 324.21 | 327.25 | 321.24 | 643,400 |
| 2024-04-10 | 326.25 | 329.24 | 324.63 | 327.76 | 321.74 | 735,200 |
| 2024-04-09 | 329.00 | 329.43 | 325.29 | 328.89 | 322.85 | 667,200 |
| 2024-04-08 | 326.49 | 329.40 | 325.08 | 328.02 | 322.00 | 1,063,600 |
| 2024-04-05 | 326.22 | 329.55 | 326.22 | 328.80 | 322.76 | 604,400 |
| 2024-04-04 | 334.50 | 335.83 | 324.51 | 325.17 | 319.20 | 749,500 |
| 2024-04-03 | 329.12 | 332.66 | 328.95 | 332.20 | 326.10 | 791,700 |
| 2024-04-02 | 329.04 | 329.64 | 325.53 | 329.35 | 323.30 | 904,600 |
| 2024-04-01 | 332.32 | 332.53 | 327.68 | 330.11 | 324.05 | 850,500 |
| 2024-03-28 | 332.76 | 334.49 | 330.74 | 333.53 | 327.41 | 812,700 |
| 2024-03-27 | 331.02 | 332.58 | 329.46 | 331.69 | 325.60 | 1,032,000 |
| 2024-03-26 | 326.75 | 330.37 | 326.20 | 327.71 | 321.69 | 891,300 |
| 2024-03-25 | 330.00 | 331.57 | 327.26 | 327.32 | 321.31 | 755,700 |
| 2024-03-22 | 328.75 | 330.69 | 327.46 | 329.94 | 323.88 | 710,100 |
| 2024-03-21 | 329.23 | 334.03 | 328.57 | 328.85 | 322.81 | 1,041,100 |
| 2024-03-20 | 330.25 | 331.40 | 328.57 | 328.86 | 322.82 | 828,200 |
| 2024-03-19 | 328.50 | 330.72 | 327.70 | 330.48 | 324.41 | 916,800 |
| 2024-03-18 | 321.97 | 328.17 | 321.70 | 327.17 | 321.16 | 829,500 |
| 2024-03-15 | 318.90 | 323.67 | 318.90 | 321.97 | 316.06 | 1,231,000 |
| 2024-03-14 | 321.74 | 325.05 | 319.25 | 324.78 | 318.82 | 1,058,200 |
| 2024-03-13 | 323.75 | 325.20 | 321.23 | 321.90 | 315.34 | 969,700 |
| 2024-03-12 | 320.75 | 326.23 | 319.09 | 323.55 | 316.96 | 1,048,700 |
| 2024-03-11 | 323.67 | 325.04 | 317.00 | 321.25 | 314.70 | 1,043,900 |
| 2024-03-08 | 324.45 | 328.74 | 324.45 | 325.37 | 318.74 | 708,700 |
| 2024-03-07 | 325.31 | 328.69 | 324.29 | 324.66 | 318.05 | 966,800 |
| 2024-03-06 | 317.30 | 324.17 | 316.75 | 323.40 | 316.81 | 1,914,000 |
| 2024-03-05 | 315.00 | 317.86 | 312.54 | 315.54 | 309.11 | 987,400 |
| 2024-03-04 | 312.55 | 314.70 | 310.72 | 314.08 | 307.68 | 750,600 |
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.