HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	191.82	192.22	187.70	191.50	185.47	1,297,800
2022-09-22	198.10	198.10	193.55	194.06	187.95	1,074,400
2022-09-21	203.68	206.05	198.75	198.84	192.58	898,000
2022-09-20	206.43	207.21	200.77	201.76	195.40	1,279,100
2022-09-19	206.39	208.49	204.64	208.39	201.83	1,039,600
2022-09-16	210.36	210.47	206.41	209.67	203.07	4,048,000
2022-09-15	208.16	212.24	207.94	208.97	202.39	1,030,200
2022-09-14	212.26	212.26	205.82	208.76	201.64	1,318,000
2022-09-13	217.90	218.95	211.51	212.04	204.81	1,459,300
2022-09-12	219.44	222.41	218.92	222.36	214.78	1,510,800
2022-09-09	217.00	221.68	216.22	219.70	212.21	1,940,400
2022-09-08	211.25	216.33	210.00	216.21	208.84	1,364,400
2022-09-07	200.17	213.71	200.17	212.16	204.93	1,802,900
2022-09-06	200.72	204.12	198.05	200.71	193.87	1,682,200
2022-09-02	202.54	204.97	198.58	200.03	193.21	1,036,900
2022-09-01	196.37	199.54	192.71	199.45	192.65	1,303,200
2022-08-31	202.88	202.88	197.22	197.87	191.12	1,869,300
2022-08-30	204.59	205.17	200.29	201.78	194.90	1,043,400
2022-08-29	203.52	205.60	200.53	204.08	197.12	843,000
2022-08-26	213.54	213.60	204.32	204.98	197.99	1,011,400
2022-08-25	210.97	213.66	209.42	213.56	206.28	912,300
2022-08-24	210.43	212.74	209.04	210.42	203.24	1,065,500
2022-08-23	211.43	214.27	208.85	210.25	203.08	1,069,600
2022-08-22	211.73	216.07	211.29	212.39	205.15	1,195,700
2022-08-19	214.39	217.69	213.82	215.03	207.70	1,111,100
2022-08-18	210.20	215.89	209.78	215.04	207.71	1,419,800
2022-08-17	210.20	211.28	208.46	208.99	201.86	861,600
2022-08-16	215.30	216.56	211.19	212.87	205.61	1,194,300
2022-08-15	217.03	218.79	215.46	216.70	209.31	902,900
2022-08-12	217.45	219.02	216.92	218.89	211.43	715,600
2022-08-11	217.57	219.68	216.15	216.52	209.14	985,600
2022-08-10	213.59	217.70	212.29	216.72	209.33	1,108,400
2022-08-09	210.69	212.12	209.13	210.07	202.91	805,400
2022-08-08	213.80	214.74	210.18	211.34	204.13	909,800
2022-08-05	210.69	215.71	210.69	212.81	205.55	907,300
2022-08-04	215.24	217.04	212.31	212.72	205.47	1,088,700
2022-08-03	213.67	217.82	212.13	216.47	209.09	1,437,200
2022-08-02	211.41	214.57	210.34	211.47	204.26	1,354,100
2022-08-01	210.31	213.41	209.43	210.91	203.72	1,074,000
2022-07-29	208.77	213.07	208.39	212.42	205.18	1,497,800
2022-07-28	204.50	211.72	203.40	209.78	202.63	1,700,200
2022-07-27	203.12	206.52	202.03	204.66	197.68	1,599,900
2022-07-26	198.43	204.21	198.43	203.94	196.99	1,800,200
2022-07-25	201.95	207.41	197.33	198.63	191.86	2,966,800
2022-07-22	210.01	211.99	201.80	202.03	195.14	5,507,200
2022-07-21	179.17	182.93	178.60	181.31	175.13	1,837,400
2022-07-20	177.75	179.69	176.86	178.81	172.71	1,376,400
2022-07-19	174.77	178.75	173.49	178.18	172.10	1,363,300
2022-07-18	172.51	173.90	171.22	171.69	165.84	1,128,600
2022-07-15	170.93	171.78	167.64	171.61	165.76	1,192,800
2022-07-14	166.67	167.87	164.47	167.49	161.78	1,293,700
2022-07-13	168.54	171.20	167.52	169.31	163.54	1,165,200
2022-07-12	167.80	172.55	167.45	170.11	164.31	1,846,700
2022-07-11	171.65	172.11	169.25	169.39	163.61	1,523,400
2022-07-08	174.60	177.57	172.53	172.60	166.71	1,465,700
2022-07-07	168.92	175.24	168.76	174.66	168.70	1,819,900
2022-07-06	168.33	169.26	165.94	165.99	160.33	2,086,500
2022-07-05	173.32	173.59	169.54	172.58	166.70	1,320,400
2022-07-01	168.54	175.84	168.08	175.06	169.09	1,386,100
2022-06-30	169.52	170.13	165.88	168.06	162.33	5,189,100

← NewerPage 18 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.