HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	253.90	254.66	250.52	250.66	243.92	1,123,200
2023-03-16	244.70	255.32	244.70	254.38	247.54	1,210,000
2023-03-15	245.27	247.61	244.25	247.47	240.23	1,338,300
2023-03-14	250.61	253.23	248.12	250.69	243.35	1,226,100
2023-03-13	243.57	249.96	241.33	247.07	239.84	1,058,800
2023-03-10	251.84	254.35	245.21	246.60	239.38	1,200,200
2023-03-09	253.12	257.29	251.07	252.13	244.75	2,522,000
2023-03-08	244.98	252.97	244.98	251.43	244.07	1,954,700
2023-03-07	252.35	252.56	244.75	245.33	238.15	1,006,500
2023-03-06	249.50	252.41	247.95	251.73	244.36	996,000
2023-03-03	245.19	250.56	244.86	249.99	242.68	1,186,000
2023-03-02	242.18	244.06	241.32	243.75	236.62	1,035,000
2023-03-01	241.81	245.19	240.00	244.30	237.15	917,900
2023-02-28	245.86	247.52	241.95	243.45	236.33	2,781,800
2023-02-27	252.73	252.73	246.31	248.04	240.78	1,265,300
2023-02-24	249.49	250.33	245.89	249.14	241.85	1,624,300
2023-02-23	253.79	256.09	251.10	251.98	244.61	1,681,200
2023-02-22	256.25	257.70	253.67	254.10	246.66	960,300
2023-02-21	259.59	261.63	255.57	256.09	248.60	949,100
2023-02-17	262.27	264.10	261.72	262.84	255.15	878,800
2023-02-16	256.00	263.60	255.93	263.15	255.45	1,051,000
2023-02-15	257.17	259.66	256.55	259.04	251.46	700,400
2023-02-14	259.48	262.38	257.30	258.90	251.32	817,100
2023-02-13	258.25	260.89	257.60	260.12	252.51	792,300
2023-02-10	255.55	257.91	255.23	256.62	249.11	1,024,600
2023-02-09	258.50	260.37	255.58	256.20	248.70	733,700
2023-02-08	255.88	258.79	255.08	256.40	248.90	846,300
2023-02-07	251.91	256.19	251.21	255.23	247.76	851,100
2023-02-06	255.63	256.27	252.71	253.52	246.10	887,700
2023-02-03	257.99	260.16	256.28	258.08	250.53	936,600
2023-02-02	260.37	263.62	257.65	257.99	250.44	1,364,300
2023-02-01	252.08	264.62	250.24	261.46	253.81	1,575,900
2023-01-31	253.68	255.07	251.06	255.07	247.61	1,916,800
2023-01-30	256.53	257.40	251.05	253.30	245.89	1,486,800
2023-01-27	248.66	259.86	244.42	254.77	247.32	1,918,600
2023-01-26	254.96	255.60	249.47	254.85	247.39	1,799,500
2023-01-25	251.70	253.66	249.53	253.64	246.22	1,695,600
2023-01-24	263.89	265.35	252.09	252.68	245.29	2,223,200
2023-01-23	262.11	269.09	262.11	263.81	256.09	1,888,200
2023-01-20	257.35	261.59	253.84	261.40	253.75	1,241,200
2023-01-19	255.84	260.12	252.72	256.98	249.46	1,713,800
2023-01-18	258.68	262.70	256.42	256.76	249.25	1,812,800
2023-01-17	258.88	260.97	257.40	258.32	250.76	1,887,900
2023-01-13	254.35	259.75	253.56	258.87	251.30	1,039,300
2023-01-12	254.00	257.43	251.96	255.15	247.68	1,389,100
2023-01-11	251.24	253.12	247.00	252.32	244.94	1,170,800
2023-01-10	249.08	250.47	247.84	250.40	243.07	671,500
2023-01-09	254.09	255.44	249.44	249.79	242.48	1,544,300
2023-01-06	253.45	255.79	249.51	254.52	247.07	1,164,000
2023-01-05	247.77	251.20	246.48	250.30	242.98	1,353,800
2023-01-04	244.53	248.99	243.92	248.88	241.60	1,186,400
2023-01-03	241.67	245.94	239.44	243.21	236.09	1,058,300
2022-12-30	238.81	240.54	237.95	239.96	232.94	710,300
2022-12-29	238.26	241.94	236.71	240.38	233.35	567,600
2022-12-28	240.73	241.50	236.27	236.40	229.48	603,400
2022-12-27	240.85	242.03	238.94	240.03	233.01	532,100
2022-12-23	240.34	241.71	239.12	240.74	233.70	592,200
2022-12-22	240.36	241.48	236.69	241.15	234.09	961,600
2022-12-21	240.40	243.90	240.18	242.90	235.79	786,200
2022-12-20	238.13	243.27	237.12	238.36	231.39	1,093,500

← NewerPage 16 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.