HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	251.00	254.35	250.37	250.75	241.44	1,182,800
2022-03-31	253.57	255.45	250.53	250.62	241.32	1,643,800
2022-03-30	263.21	264.05	253.35	254.96	245.50	1,613,300
2022-03-29	264.40	265.55	262.04	263.65	253.86	1,077,000
2022-03-28	259.80	264.45	258.76	264.41	254.60	1,238,700
2022-03-25	260.78	261.72	255.96	260.08	250.43	1,562,600
2022-03-24	261.83	263.10	259.45	260.60	250.93	1,522,400
2022-03-23	258.94	262.16	257.63	260.61	250.94	1,391,300
2022-03-22	262.90	263.52	259.17	260.35	250.69	1,643,200
2022-03-21	261.69	266.33	259.11	261.56	251.85	1,527,300
2022-03-18	268.59	268.59	256.99	260.68	251.00	2,602,700
2022-03-17	266.45	268.43	264.03	266.97	257.06	1,509,000
2022-03-16	268.00	269.85	263.09	266.35	256.46	2,118,100
2022-03-15	264.48	268.02	263.07	267.17	256.71	2,014,500
2022-03-14	269.36	270.89	259.10	261.43	251.20	2,315,600
2022-03-11	266.45	272.26	266.45	267.00	256.55	1,370,000
2022-03-10	261.41	268.24	261.41	267.10	256.65	1,454,000
2022-03-09	263.61	268.48	262.78	264.36	254.01	1,197,200
2022-03-08	259.82	265.94	257.99	258.03	247.93	1,403,500
2022-03-07	263.54	264.39	257.61	259.82	249.65	1,454,600
2022-03-04	260.17	266.01	258.43	265.41	255.02	1,351,000
2022-03-03	263.00	266.21	260.76	264.11	253.77	1,682,000
2022-03-02	254.00	263.81	252.67	261.13	250.91	1,676,200
2022-03-01	250.18	253.27	247.32	252.42	242.54	1,206,300
2022-02-28	246.46	250.51	241.46	250.31	240.51	1,602,200
2022-02-25	244.86	254.20	244.86	253.29	243.38	1,162,600
2022-02-24	236.01	244.16	234.68	243.56	234.03	1,477,000
2022-02-23	245.53	245.53	240.83	241.78	232.32	1,034,100
2022-02-22	241.85	246.04	241.00	244.33	234.77	1,208,100
2022-02-18	250.05	254.81	243.06	244.10	234.55	1,565,500
2022-02-17	250.77	255.93	249.61	250.80	240.99	1,385,000
2022-02-16	242.27	252.81	241.01	251.99	242.13	1,945,500
2022-02-15	238.67	242.60	237.51	242.39	232.90	1,094,400
2022-02-14	239.03	241.21	234.07	235.42	226.21	1,078,300
2022-02-11	240.10	242.56	236.56	237.57	228.27	1,095,600
2022-02-10	240.46	247.02	238.35	240.01	230.62	1,214,700
2022-02-09	240.87	244.87	240.86	243.42	233.89	939,700
2022-02-08	232.72	240.25	231.67	239.48	230.11	1,762,200
2022-02-07	238.58	239.49	230.66	232.41	223.31	1,436,700
2022-02-04	238.80	242.07	234.90	239.08	229.72	1,545,300
2022-02-03	239.82	243.97	238.63	240.86	231.43	1,045,800
2022-02-02	236.67	242.27	236.35	240.79	231.37	1,121,500
2022-02-01	241.19	243.00	235.41	237.33	228.04	2,018,800
2022-01-31	235.00	242.28	234.23	240.05	230.66	2,497,900
2022-01-28	229.01	236.66	228.71	236.61	227.35	1,944,500
2022-01-27	220.50	232.01	220.50	228.85	219.89	3,196,900
2022-01-26	240.11	246.78	236.89	240.00	230.61	2,454,000
2022-01-25	239.97	241.89	236.79	239.11	229.75	1,764,500
2022-01-24	234.30	244.38	231.76	243.60	234.07	1,829,600
2022-01-21	240.48	241.38	237.46	237.93	228.62	1,634,300
2022-01-20	246.55	248.14	239.55	240.76	231.34	1,906,500
2022-01-19	249.71	251.08	244.68	245.33	235.73	1,368,100
2022-01-18	254.05	255.57	247.66	248.73	239.00	1,510,100
2022-01-14	252.53	257.33	252.25	257.00	246.94	1,212,100
2022-01-13	249.92	258.24	249.42	254.41	244.45	1,139,400
2022-01-12	250.91	253.70	248.05	249.30	239.54	1,099,400
2022-01-11	247.75	250.68	240.29	250.33	240.53	1,547,800
2022-01-10	253.65	255.18	246.16	249.47	239.71	1,262,000
2022-01-07	253.97	256.16	251.47	252.21	242.34	1,660,000
2022-01-06	258.95	259.15	253.10	254.51	244.55	1,757,400

← NewerPage 20 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.