HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	177.03	178.41	173.72	175.67	169.68	1,627,400
2022-06-28	180.07	181.97	174.35	175.82	169.82	2,543,400
2022-06-27	183.00	183.68	178.91	179.82	173.69	1,367,300
2022-06-24	177.72	183.13	177.72	182.33	176.11	4,783,800
2022-06-23	177.85	178.79	174.98	177.44	171.39	1,629,000
2022-06-22	173.25	177.84	172.86	176.59	170.57	1,614,600
2022-06-21	176.82	177.13	170.28	173.87	167.94	2,368,000
2022-06-17	171.32	176.66	170.74	173.10	167.20	6,001,700
2022-06-16	176.80	176.85	169.13	171.56	165.71	2,574,800
2022-06-15	179.25	183.83	177.69	181.69	175.49	2,534,800
2022-06-14	185.20	185.39	178.80	179.28	172.63	3,828,800
2022-06-13	191.19	193.07	185.06	185.77	178.88	2,416,800
2022-06-10	197.78	199.68	195.89	196.72	189.42	1,863,400
2022-06-09	204.54	207.16	201.02	201.26	193.79	1,203,100
2022-06-08	206.00	208.34	205.23	205.73	198.09	1,171,900
2022-06-07	202.60	208.84	202.60	207.52	199.82	1,321,100
2022-06-06	207.41	208.88	203.95	204.82	197.22	1,531,800
2022-06-03	209.73	212.02	207.31	207.59	199.89	1,150,100
2022-06-02	207.71	211.42	203.60	211.18	203.34	2,227,200
2022-06-01	212.51	212.52	205.44	206.95	199.27	1,844,300
2022-05-31	212.95	215.23	209.89	210.40	202.59	3,331,000
2022-05-27	213.71	216.56	213.71	215.55	207.55	1,640,600
2022-05-26	208.73	213.16	207.86	211.79	203.93	1,182,900
2022-05-25	204.09	212.03	203.36	206.16	198.51	2,151,900
2022-05-24	205.00	205.30	200.90	204.76	197.16	1,123,400
2022-05-23	206.10	207.74	202.62	205.04	197.43	1,390,400
2022-05-20	204.09	206.94	198.69	204.78	197.18	1,481,400
2022-05-19	204.25	206.29	199.54	203.13	195.59	2,271,800
2022-05-18	212.78	212.78	205.16	206.80	199.12	2,378,500
2022-05-17	213.85	216.78	209.96	215.97	207.95	1,543,700
2022-05-16	213.91	215.08	210.83	211.64	203.78	1,685,100
2022-05-13	215.81	220.20	214.27	214.92	206.94	1,618,200
2022-05-12	207.50	214.03	206.86	213.80	205.86	2,614,400
2022-05-11	223.99	228.01	208.44	209.53	201.75	2,962,700
2022-05-10	226.20	229.26	221.82	224.49	216.16	1,687,900
2022-05-09	225.00	227.09	221.88	224.10	215.78	1,681,900
2022-05-06	221.30	229.00	219.51	227.35	218.91	1,679,200
2022-05-05	226.30	229.19	219.29	224.19	215.87	2,167,800
2022-05-04	218.85	226.11	216.18	224.80	216.46	2,091,300
2022-05-03	210.59	218.65	209.94	216.30	208.27	1,839,100
2022-05-02	214.48	215.86	208.00	210.82	203.00	2,105,900
2022-04-29	216.61	221.78	214.23	214.55	206.59	2,061,800
2022-04-28	212.98	220.22	211.47	218.94	210.81	2,213,400
2022-04-27	213.13	218.54	209.48	212.23	204.35	2,675,100
2022-04-26	207.20	219.00	204.73	214.94	206.96	5,892,900
2022-04-25	208.52	216.29	207.51	210.50	202.69	4,740,100
2022-04-22	241.58	242.00	209.18	210.64	202.82	8,886,800
2022-04-21	273.98	279.02	269.11	269.44	259.44	2,384,800
2022-04-20	263.69	275.96	263.53	275.16	264.95	1,688,600
2022-04-19	261.02	263.14	259.40	261.96	252.24	1,069,700
2022-04-18	259.16	262.86	258.85	259.91	250.26	932,700
2022-04-14	259.53	263.35	259.40	260.94	251.26	1,045,900
2022-04-13	261.25	262.15	257.20	258.64	249.04	1,091,600
2022-04-12	259.58	261.47	257.83	260.89	251.21	1,126,400
2022-04-11	258.89	261.00	256.64	258.18	248.60	1,454,500
2022-04-08	253.83	260.17	250.69	258.69	249.09	1,630,500
2022-04-07	249.71	256.62	249.71	254.63	245.18	1,656,900
2022-04-06	242.44	250.71	241.90	250.48	241.18	1,669,800
2022-04-05	242.44	248.38	242.44	243.61	234.57	1,596,800
2022-04-04	250.38	251.18	244.30	245.59	236.47	1,435,200

← NewerPage 19 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.