HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	258.95	259.15	253.10	254.51	244.55	1,757,400
2022-01-05	261.28	269.75	258.71	258.97	248.84	1,384,800
2022-01-04	255.29	260.97	253.66	260.27	250.08	2,366,800
2022-01-03	256.68	256.68	252.00	254.08	244.14	1,518,500
2021-12-31	257.83	259.64	256.71	256.92	246.87	931,500
2021-12-30	259.09	260.67	257.92	258.11	248.01	617,400
2021-12-29	257.09	260.75	257.09	258.49	248.37	642,100
2021-12-28	254.68	257.98	252.97	256.76	246.71	708,100
2021-12-27	252.52	254.57	251.74	253.77	243.84	819,300
2021-12-23	253.57	255.00	251.46	252.05	242.19	822,200
2021-12-22	247.54	252.89	246.79	252.07	242.21	1,283,000
2021-12-21	242.18	248.74	242.18	247.03	237.36	1,604,700
2021-12-20	250.92	251.87	240.98	245.62	236.01	1,719,200
2021-12-17	253.55	256.22	250.98	253.79	243.86	3,894,800
2021-12-16	255.00	256.78	253.00	253.98	244.04	1,729,000
2021-12-15	245.39	253.85	245.39	253.83	243.90	1,747,600
2021-12-14	241.92	246.35	240.25	245.11	235.52	2,054,300
2021-12-13	243.10	245.48	242.47	244.10	234.55	1,188,200
2021-12-10	242.82	245.36	240.62	243.55	233.56	1,296,500
2021-12-09	239.64	243.06	238.40	241.44	231.53	1,001,700
2021-12-08	239.65	241.24	237.34	240.51	230.64	1,103,900
2021-12-07	236.48	241.50	235.42	238.60	228.81	1,237,600
2021-12-06	231.50	235.59	230.26	233.77	224.18	1,559,900
2021-12-03	233.95	233.95	228.58	230.03	220.59	1,404,200
2021-12-02	227.18	234.25	227.18	232.06	222.54	1,731,600
2021-12-01	229.59	234.41	225.52	225.61	216.35	1,761,500
2021-11-30	228.84	230.67	224.72	225.59	216.33	3,375,900
2021-11-29	233.29	235.94	229.32	229.92	220.49	1,612,400
2021-11-26	235.01	236.65	229.63	231.00	221.52	1,329,800
2021-11-24	241.07	243.45	239.53	239.85	230.01	1,049,700
2021-11-23	240.87	242.93	238.42	241.67	231.75	1,037,500
2021-11-22	240.06	243.55	239.38	240.43	230.57	1,251,300
2021-11-19	242.56	244.48	238.10	239.06	229.25	1,096,400
2021-11-18	243.70	243.86	241.27	243.25	233.27	878,300
2021-11-17	243.30	247.17	241.73	243.86	233.86	1,176,900
2021-11-16	243.16	244.42	241.56	241.72	231.80	1,093,300
2021-11-15	245.72	246.23	242.36	242.56	232.61	983,800
2021-11-12	244.65	247.58	244.00	245.27	235.21	734,100
2021-11-11	245.30	246.62	240.71	243.99	233.98	1,105,800
2021-11-10	245.03	247.80	244.00	245.27	235.21	881,300
2021-11-09	248.11	250.24	245.54	246.14	236.04	1,006,100
2021-11-08	249.54	249.95	244.92	247.63	237.47	1,233,800
2021-11-05	244.98	253.16	244.97	248.27	238.08	1,824,600
2021-11-04	250.00	252.66	245.08	247.41	237.26	1,184,300
2021-11-03	247.19	250.00	245.51	250.00	239.74	1,171,700
2021-11-02	251.96	252.83	248.13	248.44	238.25	1,085,700
2021-11-01	251.33	253.01	250.09	250.99	240.69	1,117,100
2021-10-29	250.37	253.00	248.37	250.46	240.18	1,176,500
2021-10-28	247.20	253.02	246.36	250.67	240.39	1,357,500
2021-10-27	240.81	246.85	240.81	245.37	235.30	1,710,800
2021-10-26	240.86	242.18	237.36	241.40	231.50	1,917,400
2021-10-25	254.22	254.22	240.84	241.81	231.89	2,136,900
2021-10-22	246.52	257.88	243.03	253.11	242.73	2,830,500
2021-10-21	255.28	260.18	249.87	260.00	249.33	1,878,400
2021-10-20	249.78	253.45	249.78	250.86	240.57	1,105,800

← NewerPage 21 of 21 · 1,255 trading days

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.