HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	238.41	241.95	236.71	238.67	231.69	871,900
2022-12-16	235.81	239.98	234.03	239.05	232.06	2,206,700
2022-12-15	241.64	241.67	238.92	239.70	232.69	1,280,300
2022-12-14	243.78	247.29	241.55	244.70	237.54	1,161,300
2022-12-13	249.00	249.00	240.52	243.10	235.99	1,189,000
2022-12-12	238.67	243.26	237.59	242.73	235.08	1,162,300
2022-12-09	240.96	241.12	236.80	237.59	230.11	823,800
2022-12-08	238.01	242.27	238.01	241.53	233.92	1,188,000
2022-12-07	236.80	240.90	236.29	238.11	230.61	974,700
2022-12-06	234.26	238.87	233.78	236.62	229.17	1,260,800
2022-12-05	235.53	237.29	234.00	235.35	227.94	741,700
2022-12-02	234.79	240.01	234.33	239.03	231.50	803,600
2022-12-01	242.82	243.48	238.32	238.47	230.96	1,205,600
2022-11-30	235.89	240.83	233.98	240.22	232.65	2,431,200
2022-11-29	233.91	238.30	232.87	235.81	228.38	774,800
2022-11-28	238.10	238.60	232.82	234.35	226.97	1,072,600
2022-11-25	238.97	241.23	237.41	239.37	231.83	385,100
2022-11-23	235.37	238.24	234.23	237.28	229.81	973,500
2022-11-22	231.48	235.72	230.83	234.74	227.35	1,543,200
2022-11-21	228.45	231.74	227.59	228.99	221.78	1,433,600
2022-11-18	230.83	233.16	228.57	230.08	222.83	1,085,800
2022-11-17	227.34	228.78	224.84	227.30	220.14	1,271,200
2022-11-16	227.75	233.34	226.52	231.00	223.72	2,014,300
2022-11-15	224.85	229.05	224.00	229.05	221.83	1,565,500
2022-11-14	224.68	226.78	222.62	222.62	215.61	1,224,200
2022-11-11	222.47	224.73	219.74	224.08	217.02	1,333,700
2022-11-10	216.48	222.84	215.49	222.50	215.49	1,346,900
2022-11-09	210.01	213.68	207.54	209.01	202.43	1,221,000
2022-11-08	213.80	215.18	209.58	211.67	205.00	1,236,300
2022-11-07	212.78	215.72	210.95	214.24	207.49	1,254,600
2022-11-04	214.25	214.99	207.24	211.91	205.23	1,648,000
2022-11-03	211.72	213.99	208.30	212.75	206.05	1,486,000
2022-11-02	219.22	221.41	213.68	213.82	207.08	1,296,100
2022-11-01	218.92	222.14	216.66	221.13	214.16	1,084,800
2022-10-31	221.00	223.28	217.22	217.47	210.62	1,424,900
2022-10-28	218.00	224.55	216.00	223.66	216.61	1,390,400
2022-10-27	218.96	222.48	217.47	217.77	210.91	1,642,500
2022-10-26	216.41	223.71	216.41	217.48	210.63	1,481,500
2022-10-25	210.36	220.14	209.59	214.40	207.65	2,330,300
2022-10-24	198.79	210.86	198.02	210.36	203.73	3,205,800
2022-10-21	183.58	198.08	178.32	196.66	190.47	6,288,100
2022-10-20	209.68	213.91	207.42	208.61	202.04	2,469,300
2022-10-19	208.90	209.83	206.95	209.19	202.60	1,007,600
2022-10-18	212.36	213.53	208.71	210.02	203.40	1,459,100
2022-10-17	204.79	208.34	203.96	206.31	199.81	962,900
2022-10-14	208.24	208.58	200.72	201.47	195.12	1,118,800
2022-10-13	197.00	207.78	195.24	206.00	199.51	1,314,400
2022-10-12	202.73	203.59	200.30	200.49	194.17	1,139,700
2022-10-11	199.05	205.47	197.96	202.69	196.31	1,729,300
2022-10-10	201.33	202.89	198.05	199.09	192.82	1,101,500
2022-10-07	199.83	200.74	195.97	200.46	194.15	1,303,100
2022-10-06	201.83	205.00	200.39	201.53	195.18	1,118,000
2022-10-05	200.69	203.76	198.51	202.54	196.16	1,280,400
2022-10-04	196.74	204.27	196.60	203.90	197.48	1,814,100
2022-10-03	187.13	194.91	184.97	193.26	187.17	1,526,900
2022-09-30	188.44	189.02	183.61	183.79	178.00	1,330,100
2022-09-29	187.63	189.03	183.44	187.68	181.77	1,129,200
2022-09-28	186.06	190.94	184.61	189.94	183.96	1,724,800
2022-09-27	189.34	191.65	183.79	184.31	178.50	1,617,300
2022-09-26	190.90	192.82	185.15	187.24	181.34	1,385,300

← NewerPage 17 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.