HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	271.89	277.21	271.79	273.58	266.78	990,900
2023-09-07	274.50	275.89	271.37	271.89	265.14	1,260,200
2023-09-06	273.83	276.50	273.29	274.57	267.75	780,300
2023-09-05	278.89	278.93	271.43	274.25	267.44	1,240,100
2023-09-01	279.10	281.00	278.16	280.81	273.83	966,900
2023-08-31	279.62	280.52	277.26	277.30	270.41	981,000
2023-08-30	280.13	281.79	279.30	279.76	272.81	538,600
2023-08-29	277.79	279.93	276.14	279.35	272.41	694,200
2023-08-28	274.35	277.90	274.00	277.54	270.65	662,200
2023-08-25	273.57	276.32	272.75	273.28	266.49	879,100
2023-08-24	277.00	279.97	272.50	272.59	265.82	1,002,700
2023-08-23	276.92	277.68	275.33	277.17	270.28	833,700
2023-08-22	275.57	277.66	274.32	274.83	268.00	1,628,000
2023-08-21	269.61	275.12	269.44	274.82	267.99	1,264,200
2023-08-18	264.30	269.50	264.30	269.04	262.36	977,900
2023-08-17	266.12	268.73	264.35	265.61	259.01	1,240,200
2023-08-16	269.83	273.00	266.68	267.05	260.42	746,200
2023-08-15	271.00	272.33	268.01	268.77	262.09	949,200
2023-08-14	268.98	270.95	267.50	270.89	264.16	880,900
2023-08-11	267.16	270.76	266.17	269.58	262.88	958,200
2023-08-10	267.05	269.63	266.02	268.05	261.39	1,088,800
2023-08-09	268.59	270.22	266.12	267.10	260.46	1,027,500
2023-08-08	270.93	270.93	265.95	267.61	260.96	1,193,800
2023-08-07	270.00	272.61	269.73	272.58	265.81	952,900
2023-08-04	270.05	271.69	267.81	268.69	262.01	1,159,200
2023-08-03	269.00	273.31	268.56	270.75	264.02	1,091,800
2023-08-02	273.46	275.83	268.35	269.39	262.70	1,168,200
2023-08-01	273.10	277.60	272.51	273.87	267.07	1,273,000
2023-07-31	275.51	275.51	270.21	272.81	266.03	1,600,300
2023-07-28	278.39	278.91	272.10	273.25	266.46	2,011,900
2023-07-27	274.00	276.70	265.12	276.32	269.46	3,025,300
2023-07-26	284.18	287.51	281.82	282.18	275.17	1,943,600
2023-07-25	284.57	286.57	281.78	285.53	278.44	3,057,800
2023-07-24	285.00	287.22	283.73	285.18	278.10	1,031,900
2023-07-21	287.70	289.27	284.85	285.14	278.06	1,027,400
2023-07-20	288.51	290.00	285.15	286.91	279.78	1,738,100
2023-07-19	288.79	290.10	280.48	286.71	279.59	2,637,500
2023-07-18	291.62	293.17	288.39	289.74	282.54	1,549,500
2023-07-17	294.78	295.74	289.80	291.86	284.61	1,800,300
2023-07-14	296.01	300.07	295.17	296.56	289.19	1,214,500
2023-07-13	295.65	299.04	294.07	295.98	288.63	1,262,600
2023-07-12	295.77	296.79	293.58	295.24	287.91	1,275,400
2023-07-11	297.14	297.69	292.92	294.69	287.37	843,300
2023-07-10	291.82	295.96	291.82	295.74	288.39	737,200
2023-07-07	291.80	294.84	290.00	291.49	284.25	929,000
2023-07-06	297.10	299.33	293.44	294.46	287.14	1,206,100
2023-07-05	296.66	300.55	295.95	298.35	290.94	891,000
2023-07-03	300.44	301.37	292.02	297.58	290.19	932,900
2023-06-30	303.94	304.86	301.81	303.48	295.94	1,282,700
2023-06-29	299.00	302.93	298.15	300.44	292.98	954,300
2023-06-28	297.39	299.78	295.83	299.52	292.08	1,226,200
2023-06-27	294.00	298.48	294.00	297.60	290.21	1,164,400
2023-06-26	295.88	296.82	293.65	294.87	287.54	928,400
2023-06-23	292.77	296.98	291.60	295.40	288.06	2,007,500
2023-06-22	286.49	294.47	285.48	294.40	287.09	1,198,000
2023-06-21	284.36	289.20	281.77	286.98	279.85	1,325,600
2023-06-20	289.36	290.65	285.04	285.30	278.21	999,400
2023-06-16	287.60	291.71	287.60	290.08	282.87	2,967,800
2023-06-15	282.94	287.38	282.32	285.89	278.79	1,251,700
2023-06-14	294.86	296.89	283.42	284.20	276.55	2,195,800

← NewerPage 14 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.