HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 311.59 | 313.99 | 308.47 | 311.98 | 305.62 | 1,212,000 |
| 2024-02-29 | 313.96 | 314.03 | 309.57 | 311.70 | 305.35 | 1,479,200 |
| 2024-02-28 | 314.62 | 316.72 | 309.74 | 312.06 | 305.70 | 738,700 |
| 2024-02-27 | 312.89 | 315.00 | 311.59 | 314.00 | 307.60 | 620,100 |
| 2024-02-26 | 316.00 | 316.50 | 313.08 | 313.20 | 306.82 | 858,300 |
| 2024-02-23 | 313.75 | 316.98 | 313.75 | 315.36 | 308.93 | 787,200 |
| 2024-02-22 | 311.02 | 318.30 | 309.57 | 312.84 | 306.47 | 1,618,000 |
| 2024-02-21 | 307.50 | 311.83 | 307.50 | 311.62 | 305.27 | 572,800 |
| 2024-02-20 | 306.68 | 309.86 | 306.68 | 308.58 | 302.29 | 774,900 |
| 2024-02-16 | 307.24 | 311.35 | 306.62 | 308.55 | 302.26 | 869,100 |
| 2024-02-15 | 306.89 | 309.31 | 305.81 | 307.66 | 301.39 | 839,700 |
| 2024-02-14 | 306.15 | 307.35 | 303.82 | 305.43 | 299.21 | 936,100 |
| 2024-02-13 | 306.04 | 308.01 | 301.83 | 304.54 | 298.34 | 996,800 |
| 2024-02-12 | 306.00 | 311.48 | 303.47 | 310.16 | 303.84 | 1,367,700 |
| 2024-02-09 | 305.62 | 307.51 | 305.49 | 306.32 | 300.08 | 770,400 |
| 2024-02-08 | 307.06 | 307.71 | 302.11 | 305.46 | 299.24 | 899,500 |
| 2024-02-07 | 307.66 | 310.18 | 306.24 | 307.28 | 301.02 | 890,800 |
| 2024-02-06 | 310.63 | 312.49 | 304.97 | 306.82 | 300.57 | 1,261,300 |
| 2024-02-05 | 308.79 | 312.51 | 308.09 | 310.62 | 304.29 | 861,900 |
| 2024-02-02 | 313.00 | 313.00 | 307.15 | 309.42 | 303.12 | 1,280,100 |
| 2024-02-01 | 303.35 | 314.82 | 303.35 | 314.66 | 308.25 | 1,739,800 |
| 2024-01-31 | 303.42 | 309.33 | 302.39 | 304.90 | 298.69 | 2,555,800 |
| 2024-01-30 | 300.00 | 304.95 | 296.12 | 301.59 | 295.45 | 2,483,200 |
| 2024-01-29 | 282.42 | 287.19 | 281.61 | 286.73 | 280.89 | 1,742,800 |
| 2024-01-26 | 287.49 | 288.20 | 281.94 | 283.43 | 277.66 | 929,900 |
| 2024-01-25 | 280.29 | 286.21 | 279.93 | 286.02 | 280.19 | 1,438,800 |
| 2024-01-24 | 285.15 | 286.49 | 278.68 | 278.93 | 273.25 | 1,435,700 |
| 2024-01-23 | 288.75 | 291.36 | 283.67 | 284.91 | 279.11 | 1,992,000 |
| 2024-01-22 | 288.59 | 290.97 | 287.03 | 288.31 | 282.44 | 1,769,000 |
| 2024-01-19 | 286.09 | 288.09 | 283.42 | 287.77 | 281.91 | 1,212,200 |
| 2024-01-18 | 279.01 | 285.87 | 278.50 | 284.82 | 279.02 | 1,316,700 |
| 2024-01-17 | 278.65 | 281.94 | 276.50 | 277.88 | 272.22 | 737,400 |
| 2024-01-16 | 280.66 | 282.21 | 279.41 | 280.82 | 275.10 | 841,600 |
| 2024-01-12 | 284.65 | 287.23 | 280.94 | 282.19 | 276.44 | 899,900 |
| 2024-01-11 | 282.50 | 283.95 | 281.28 | 282.53 | 276.77 | 869,800 |
| 2024-01-10 | 278.95 | 283.10 | 278.26 | 282.50 | 276.74 | 890,900 |
| 2024-01-09 | 280.28 | 281.75 | 278.85 | 279.33 | 273.64 | 764,400 |
| 2024-01-08 | 276.85 | 281.69 | 276.57 | 281.49 | 275.75 | 834,700 |
| 2024-01-05 | 272.87 | 278.85 | 272.82 | 275.84 | 270.22 | 822,700 |
| 2024-01-04 | 271.86 | 276.75 | 271.13 | 273.10 | 267.54 | 832,900 |
| 2024-01-03 | 273.93 | 275.59 | 270.77 | 272.08 | 266.54 | 1,158,700 |
| 2024-01-02 | 269.50 | 275.43 | 268.80 | 275.32 | 269.71 | 1,065,800 |
| 2023-12-29 | 269.89 | 272.29 | 269.71 | 270.68 | 265.17 | 629,400 |
| 2023-12-28 | 270.99 | 272.60 | 270.29 | 270.48 | 264.97 | 542,300 |
| 2023-12-27 | 271.19 | 271.89 | 270.07 | 271.22 | 265.69 | 517,100 |
| 2023-12-26 | 270.33 | 273.07 | 269.80 | 271.70 | 266.16 | 509,400 |
| 2023-12-22 | 269.78 | 270.92 | 268.01 | 269.99 | 264.49 | 569,500 |
| 2023-12-21 | 265.81 | 268.97 | 265.76 | 268.75 | 263.27 | 737,200 |
| 2023-12-20 | 269.19 | 270.35 | 263.22 | 263.47 | 258.10 | 1,019,800 |
| 2023-12-19 | 267.94 | 269.26 | 266.30 | 269.18 | 263.70 | 1,478,300 |
| 2023-12-18 | 271.44 | 271.44 | 266.82 | 267.18 | 261.74 | 881,800 |
| 2023-12-15 | 274.47 | 274.65 | 268.84 | 270.39 | 264.88 | 2,794,300 |
| 2023-12-14 | 271.23 | 276.78 | 271.21 | 275.85 | 270.23 | 2,410,000 |
| 2023-12-13 | 262.99 | 268.75 | 261.31 | 268.27 | 262.80 | 1,417,300 |
| 2023-12-12 | 262.69 | 263.70 | 260.79 | 263.00 | 257.05 | 1,373,200 |
| 2023-12-11 | 256.11 | 262.18 | 255.73 | 262.02 | 256.10 | 1,484,800 |
| 2023-12-08 | 254.24 | 258.15 | 253.27 | 257.53 | 251.71 | 1,552,500 |
| 2023-12-07 | 253.69 | 254.43 | 252.85 | 253.95 | 248.21 | 900,100 |
| 2023-12-06 | 253.28 | 255.06 | 251.55 | 252.39 | 246.68 | 1,079,900 |
| 2023-12-05 | 255.84 | 256.39 | 252.36 | 252.51 | 246.80 | 981,700 |
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.