HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 370.09 | 378.26 | 370.00 | 376.50 | 375.81 | 1,481,600 |
| 2026-07-22 | 373.26 | 377.00 | 371.35 | 371.87 | 371.19 | 842,300 |
| 2026-07-21 | 368.90 | 374.18 | 366.51 | 373.09 | 372.40 | 1,364,800 |
| 2026-07-20 | 373.44 | 376.78 | 368.00 | 370.42 | 369.74 | 1,498,600 |
| 2026-07-17 | 384.68 | 386.27 | 371.12 | 371.18 | 370.50 | 1,544,200 |
| 2026-07-16 | 379.00 | 391.45 | 377.00 | 385.74 | 385.03 | 1,921,700 |
| 2026-07-15 | 363.00 | 380.63 | 363.00 | 378.85 | 378.15 | 2,179,700 |
| 2026-07-14 | 354.35 | 372.93 | 353.99 | 363.60 | 362.93 | 4,227,500 |
| 2026-07-13 | 404.00 | 410.83 | 389.96 | 390.74 | 390.02 | 2,335,900 |
| 2026-07-10 | 411.38 | 414.18 | 400.19 | 406.59 | 405.84 | 1,651,200 |
| 2026-07-09 | 408.62 | 412.46 | 402.01 | 409.01 | 408.26 | 1,048,300 |
| 2026-07-08 | 418.88 | 418.88 | 406.84 | 410.61 | 409.85 | 1,650,400 |
| 2026-07-07 | 421.50 | 429.54 | 419.43 | 423.11 | 422.33 | 1,466,500 |
| 2026-07-06 | 414.13 | 418.30 | 410.23 | 417.07 | 416.30 | 1,274,500 |
| 2026-07-02 | 397.00 | 416.54 | 395.10 | 410.50 | 409.74 | 1,628,400 |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | 392.52 | 1,177,300 |
| 2026-06-30 | 392.40 | 393.20 | 384.00 | 389.89 | 389.17 | 1,238,800 |
| 2026-06-29 | 395.00 | 395.03 | 389.57 | 392.33 | 391.61 | 1,225,100 |
| 2026-06-26 | 388.84 | 394.13 | 387.23 | 391.68 | 390.96 | 2,208,300 |
| 2026-06-25 | 384.75 | 391.00 | 384.65 | 386.94 | 386.23 | 1,145,900 |
| 2026-06-24 | 386.52 | 393.00 | 384.55 | 387.76 | 387.05 | 1,232,600 |
| 2026-06-23 | 384.16 | 389.84 | 381.02 | 386.92 | 386.21 | 1,107,500 |
| 2026-06-22 | 373.42 | 376.99 | 369.41 | 376.99 | 376.30 | 1,632,500 |
| 2026-06-18 | 389.85 | 391.85 | 374.31 | 375.17 | 374.48 | 2,656,800 |
| 2026-06-17 | 394.18 | 398.86 | 383.30 | 388.16 | 387.45 | 1,462,200 |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | 396.20 | 1,499,500 |
| 2026-06-15 | 392.00 | 393.00 | 385.13 | 389.97 | 388.47 | 1,883,700 |
| 2026-06-12 | 380.60 | 389.96 | 378.77 | 387.18 | 385.69 | 1,811,000 |
| 2026-06-11 | 374.96 | 380.62 | 373.80 | 378.51 | 377.06 | 1,672,200 |
| 2026-06-10 | 377.57 | 380.71 | 371.11 | 373.34 | 371.91 | 1,920,500 |
| 2026-06-09 | 365.94 | 374.90 | 365.68 | 374.90 | 373.46 | 1,663,100 |
| 2026-06-08 | 369.05 | 373.45 | 356.89 | 361.32 | 359.93 | 1,610,900 |
| 2026-06-05 | 365.48 | 374.01 | 363.33 | 372.13 | 370.70 | 2,185,900 |
| 2026-06-04 | 365.30 | 369.25 | 360.39 | 361.83 | 360.44 | 1,891,400 |
| 2026-06-03 | 362.99 | 367.31 | 358.93 | 363.23 | 361.84 | 2,212,200 |
| 2026-06-02 | 371.43 | 376.00 | 364.29 | 367.35 | 365.94 | 1,999,700 |
| 2026-06-01 | 371.00 | 375.57 | 367.43 | 370.96 | 369.54 | 2,397,500 |
| 2026-05-29 | 382.63 | 387.85 | 376.51 | 378.54 | 377.09 | 2,352,600 |
| 2026-05-28 | 389.16 | 391.96 | 381.41 | 384.39 | 382.92 | 1,603,100 |
| 2026-05-27 | 395.48 | 401.66 | 391.19 | 392.15 | 390.65 | 975,700 |
| 2026-05-26 | 389.60 | 395.27 | 388.01 | 392.42 | 390.91 | 1,091,700 |
| 2026-05-22 | 394.00 | 397.55 | 388.24 | 394.07 | 392.56 | 1,109,800 |
| 2026-05-21 | 388.00 | 396.61 | 386.01 | 392.56 | 391.05 | 2,356,500 |
| 2026-05-20 | 404.05 | 404.74 | 394.74 | 396.67 | 395.15 | 2,217,300 |
| 2026-05-19 | 414.69 | 417.29 | 398.95 | 404.69 | 403.14 | 2,695,800 |
| 2026-05-18 | 424.82 | 430.88 | 422.14 | 422.79 | 421.17 | 1,423,600 |
| 2026-05-15 | 435.37 | 437.00 | 422.54 | 423.00 | 421.38 | 1,156,100 |
| 2026-05-14 | 428.99 | 434.30 | 427.89 | 432.70 | 431.04 | 933,400 |
| 2026-05-13 | 429.12 | 432.17 | 422.98 | 427.54 | 425.90 | 1,597,900 |
| 2026-05-12 | 428.47 | 433.92 | 424.83 | 429.69 | 428.04 | 1,283,500 |
| 2026-05-11 | 435.68 | 437.95 | 420.76 | 426.37 | 424.73 | 2,414,100 |
| 2026-05-08 | 433.45 | 438.00 | 431.42 | 435.19 | 433.52 | 1,599,300 |
| 2026-05-07 | 429.73 | 433.72 | 428.01 | 429.02 | 427.37 | 774,300 |
| 2026-05-06 | 428.01 | 436.43 | 428.00 | 429.45 | 427.80 | 1,092,000 |
| 2026-05-05 | 427.18 | 432.89 | 427.00 | 428.79 | 427.14 | 717,000 |
| 2026-05-04 | 431.00 | 432.81 | 425.80 | 427.18 | 425.54 | 1,011,100 |
| 2026-05-01 | 435.33 | 441.65 | 431.67 | 433.09 | 431.43 | 896,700 |
| 2026-04-30 | 435.79 | 439.13 | 426.70 | 434.45 | 432.78 | 1,496,500 |
| 2026-04-29 | 429.12 | 436.97 | 429.12 | 434.78 | 433.11 | 1,135,200 |
| 2026-04-28 | 450.00 | 452.39 | 428.77 | 431.92 | 430.26 | 1,611,800 |
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.