HCA Healthcare, Inc. historical data

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

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

← NewerPage 2 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.