HCA Healthcare, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	250.68	257.45	250.67	257.14	251.33	2,000,400
2023-12-01	250.47	253.56	250.00	252.36	246.65	980,500
2023-11-30	248.76	250.54	246.60	250.48	244.82	1,792,800
2023-11-29	248.71	250.57	247.72	249.08	243.45	1,401,000
2023-11-28	250.50	251.54	245.84	246.65	241.07	1,546,200
2023-11-27	251.11	253.22	250.82	251.37	245.69	1,146,000
2023-11-24	253.70	254.11	251.37	252.18	246.48	435,500
2023-11-22	250.38	253.43	249.26	253.01	247.29	1,112,600
2023-11-21	247.84	250.31	247.67	248.56	242.94	1,169,000
2023-11-20	245.03	250.71	245.03	248.41	242.79	1,636,400
2023-11-17	243.50	250.33	243.50	246.38	240.81	3,050,100
2023-11-16	240.58	242.04	238.82	240.42	234.98	1,676,600
2023-11-15	237.57	244.84	237.57	241.07	235.62	1,949,900
2023-11-14	238.19	239.89	233.23	237.58	232.21	1,810,800
2023-11-13	233.52	235.76	229.28	229.99	224.79	1,798,200
2023-11-10	228.65	234.43	226.48	232.82	227.56	1,536,000
2023-11-09	234.00	236.00	227.31	227.56	222.42	1,279,600
2023-11-08	234.28	236.18	231.43	231.55	226.31	1,424,600
2023-11-07	231.35	234.16	230.51	233.11	227.84	1,387,400
2023-11-06	231.48	231.99	226.44	231.00	225.78	1,610,300
2023-11-03	231.01	234.27	230.30	230.84	225.62	1,250,300
2023-11-02	225.77	228.73	225.32	227.92	222.77	1,128,500
2023-11-01	225.00	226.22	223.73	225.36	220.26	1,158,100
2023-10-31	224.10	227.03	224.10	226.14	221.03	1,433,500
2023-10-30	226.55	227.18	222.23	223.34	218.29	1,442,700
2023-10-27	223.57	227.83	220.55	225.29	220.20	1,320,400
2023-10-26	223.76	227.04	221.40	221.81	216.80	1,548,100
2023-10-25	230.00	231.43	224.81	225.36	220.26	1,565,400
2023-10-24	218.75	232.59	215.96	230.12	224.92	3,636,500
2023-10-23	240.91	244.24	240.51	240.94	235.49	1,282,500
2023-10-20	246.09	247.16	240.96	241.13	235.68	1,166,300
2023-10-19	243.42	247.56	242.97	244.05	238.53	1,124,600
2023-10-18	243.35	245.89	242.43	242.51	237.03	1,153,900
2023-10-17	238.12	245.00	237.80	243.97	238.45	1,216,800
2023-10-16	238.90	240.19	237.49	239.42	234.01	1,437,600
2023-10-13	235.88	238.78	234.30	237.42	232.05	1,177,900
2023-10-12	244.69	245.58	234.46	234.97	229.66	2,002,900
2023-10-11	251.73	251.73	240.93	244.07	238.55	1,720,200
2023-10-10	249.07	254.29	249.07	253.07	247.35	1,085,300
2023-10-09	246.16	249.30	244.13	248.95	243.32	795,400
2023-10-06	244.65	247.36	241.77	245.38	239.83	1,011,700
2023-10-05	244.00	247.00	242.53	245.43	239.88	896,400
2023-10-04	245.51	245.66	239.94	243.36	237.86	1,290,400
2023-10-03	246.00	246.18	242.57	243.98	238.46	1,004,200
2023-10-02	245.60	247.40	244.19	247.21	241.62	1,294,700
2023-09-29	250.93	250.93	244.80	245.98	240.42	1,529,100
2023-09-28	247.78	252.62	247.19	250.65	244.98	1,065,300
2023-09-27	249.15	251.76	243.58	247.26	241.67	1,308,900
2023-09-26	253.26	254.42	248.42	248.46	242.84	1,540,300
2023-09-25	251.42	254.93	250.76	254.52	248.77	726,700
2023-09-22	253.17	254.37	251.35	252.27	246.57	818,300
2023-09-21	252.77	255.28	252.67	253.44	247.71	1,188,800
2023-09-20	255.85	256.55	253.66	254.21	248.46	1,084,300
2023-09-19	255.93	257.50	252.72	254.29	248.54	1,089,700
2023-09-18	255.68	257.33	253.94	255.71	249.93	1,387,500
2023-09-15	258.59	262.61	252.32	256.28	250.49	4,375,400
2023-09-14	263.95	264.46	261.05	263.58	257.62	867,000
2023-09-13	260.27	262.77	259.89	262.49	255.97	1,422,000
2023-09-12	271.15	272.66	260.79	260.87	254.39	1,591,600
2023-09-11	273.79	274.21	272.05	272.48	265.71	1,042,600

← NewerPage 13 of 66 · 3,926 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.