HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	277.56	281.00	277.12	279.85	272.32	1,096,400
2023-06-12	272.30	276.40	271.71	276.24	268.81	1,166,000
2023-06-09	272.87	275.00	271.62	271.79	264.48	730,000
2023-06-08	274.13	275.20	271.70	273.49	266.13	845,300
2023-06-07	271.80	275.41	267.78	273.53	266.17	1,208,000
2023-06-06	272.53	273.24	266.69	271.19	263.89	1,164,800
2023-06-05	273.41	275.24	272.16	272.23	264.91	999,000
2023-06-02	269.50	275.74	269.46	274.26	266.88	1,037,500
2023-06-01	264.32	268.51	263.69	267.87	260.66	895,100
2023-05-31	262.10	264.45	259.18	264.19	257.08	1,918,100
2023-05-30	263.54	268.86	262.61	264.18	257.07	1,102,400
2023-05-26	264.16	267.43	263.77	264.41	257.30	975,300
2023-05-25	264.94	266.57	262.56	264.09	256.99	868,700
2023-05-24	265.43	266.45	262.09	264.90	257.77	1,057,400
2023-05-23	274.40	274.40	267.02	267.76	260.56	1,168,500
2023-05-22	282.88	284.78	276.87	277.04	269.59	1,236,300
2023-05-19	281.47	285.76	280.30	282.47	274.87	1,512,000
2023-05-18	278.28	282.50	277.72	279.40	271.88	1,490,500
2023-05-17	277.32	277.47	273.01	275.46	268.05	949,300
2023-05-16	277.56	280.19	275.51	275.57	268.16	888,900
2023-05-15	275.94	278.27	275.22	277.52	270.05	769,900
2023-05-12	278.80	280.27	274.76	275.87	268.45	1,171,800
2023-05-11	277.94	279.77	275.88	278.10	270.62	1,418,100
2023-05-10	276.10	280.25	275.41	278.54	271.05	1,029,900
2023-05-09	276.80	277.14	273.01	274.05	266.68	1,069,300
2023-05-08	277.02	279.37	276.28	277.78	270.31	934,600
2023-05-05	279.36	281.65	275.62	278.06	270.58	1,247,900
2023-05-04	278.63	280.35	275.25	277.63	270.16	1,460,300
2023-05-03	281.19	282.33	277.66	278.21	270.73	938,100
2023-05-02	282.69	283.85	277.96	280.54	272.99	1,018,900
2023-05-01	287.91	289.70	283.43	284.01	276.37	980,400
2023-04-28	282.00	287.46	282.00	287.33	279.60	1,206,400
2023-04-27	278.82	283.84	278.82	282.44	274.84	1,254,500
2023-04-26	282.19	282.19	276.29	278.07	270.59	1,608,200
2023-04-25	286.22	288.99	281.32	281.99	274.40	2,072,500
2023-04-24	283.86	289.35	283.13	286.25	278.55	1,892,800
2023-04-21	287.61	294.02	279.61	281.21	273.64	4,083,000
2023-04-20	271.21	273.48	268.72	270.78	263.50	2,227,200
2023-04-19	270.65	273.27	269.19	272.99	265.65	2,105,200
2023-04-18	272.79	274.43	270.70	271.45	264.15	1,179,000
2023-04-17	273.00	273.34	269.17	271.10	263.81	1,007,300
2023-04-14	272.62	275.64	271.81	273.35	266.00	1,084,100
2023-04-13	275.01	275.43	271.26	273.41	266.05	1,612,600
2023-04-12	271.83	275.48	269.14	272.38	265.05	1,200,300
2023-04-11	272.94	274.08	271.08	271.59	264.28	1,752,100
2023-04-10	269.26	272.07	268.51	270.99	263.70	1,008,100
2023-04-06	271.30	272.56	269.49	270.59	263.31	912,100
2023-04-05	266.70	271.75	266.01	271.31	264.01	1,099,500
2023-04-04	264.95	267.26	263.87	267.23	260.04	1,103,200
2023-04-03	262.94	264.84	261.39	264.16	257.05	823,000
2023-03-31	260.74	263.68	260.07	263.68	256.59	1,223,900
2023-03-30	259.99	261.97	259.19	259.44	252.46	913,000
2023-03-29	256.93	258.17	254.76	257.36	250.44	1,174,000
2023-03-28	253.16	255.73	253.16	254.48	247.63	609,000
2023-03-27	257.67	258.81	253.78	254.41	247.57	981,200
2023-03-24	251.53	254.27	249.96	254.22	247.38	1,021,400
2023-03-23	253.90	256.87	250.44	252.77	245.97	979,200
2023-03-22	259.38	261.72	254.15	254.38	247.54	842,700
2023-03-21	258.46	259.16	256.00	258.69	251.73	871,500
2023-03-20	251.83	258.64	251.33	256.44	249.54	1,457,900

← NewerPage 15 of 21 · 1,255 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.