HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	238.46	240.40	237.35	239.07	229.26	1,070,600
2021-10-11	240.02	241.83	237.17	237.52	227.78	909,000
2021-10-08	242.23	244.15	240.24	240.42	230.56	817,400
2021-10-07	240.35	243.58	240.04	242.28	232.34	1,512,100
2021-10-06	241.07	242.00	236.03	239.53	229.70	1,170,200
2021-10-05	244.84	247.55	242.92	243.11	233.14	1,396,100
2021-10-04	247.80	250.80	243.32	244.38	234.35	1,313,000
2021-10-01	243.87	249.51	243.01	247.79	237.62	1,794,000
2021-09-30	253.17	253.72	242.54	242.72	232.76	2,115,800
2021-09-29	252.88	254.11	251.64	252.21	241.86	1,818,600
2021-09-28	253.71	256.19	251.26	251.80	241.47	1,674,600
2021-09-27	256.77	259.78	255.32	255.55	245.07	1,481,500
2021-09-24	256.68	259.24	255.89	256.33	245.81	1,175,200
2021-09-23	259.97	259.97	255.38	255.53	245.05	1,769,400
2021-09-22	257.82	260.25	256.05	258.25	247.65	1,213,500
2021-09-21	257.00	260.68	255.83	255.84	245.34	1,413,600
2021-09-20	254.42	256.98	252.15	255.03	244.57	1,217,700
2021-09-17	261.37	263.92	258.07	258.74	248.12	5,765,300
2021-09-16	257.48	262.75	256.05	261.64	250.91	1,750,800
2021-09-15	254.03	257.40	251.31	256.45	245.93	1,337,700
2021-09-14	258.70	258.97	254.35	254.67	243.76	1,403,400
2021-09-13	258.96	259.47	255.96	257.69	246.65	1,129,000
2021-09-10	259.89	260.77	255.68	256.70	245.70	1,113,200
2021-09-09	254.25	261.80	253.95	258.26	247.20	2,145,900
2021-09-08	251.38	256.53	249.71	254.43	243.53	1,416,400
2021-09-07	250.96	253.26	248.40	252.13	241.33	1,764,600
2021-09-03	252.30	254.10	251.09	252.95	242.11	605,700
2021-09-02	253.42	254.88	252.98	253.28	242.43	804,400
2021-09-01	254.22	255.00	251.27	252.66	241.84	958,100
2021-08-31	253.36	257.42	252.07	252.98	242.14	1,820,600
2021-08-30	252.55	255.08	251.57	253.49	242.63	601,700
2021-08-27	252.50	253.41	250.55	251.85	241.06	905,800
2021-08-26	251.59	253.17	250.04	251.04	240.29	917,100
2021-08-25	250.16	255.28	249.24	252.09	241.29	1,112,100
2021-08-24	249.58	251.65	249.37	249.48	238.79	817,300
2021-08-23	250.24	251.79	249.44	249.65	238.96	1,005,700
2021-08-20	246.60	250.66	246.60	249.34	238.66	1,006,900
2021-08-19	241.05	247.27	239.84	246.50	235.94	1,062,300
2021-08-18	243.36	246.67	242.20	242.47	232.08	1,224,600
2021-08-17	244.53	247.58	243.72	245.03	234.53	1,087,600
2021-08-16	242.60	246.59	242.20	246.31	235.76	897,600
2021-08-13	242.52	244.02	242.05	242.98	232.57	830,400
2021-08-12	237.00	244.44	236.11	242.54	232.15	1,121,400
2021-08-11	240.81	241.71	236.42	241.16	230.83	1,250,400
2021-08-10	246.00	248.46	239.72	240.66	230.35	1,980,400
2021-08-09	249.00	249.99	247.52	248.64	237.99	698,300
2021-08-06	249.98	252.51	249.67	250.12	239.41	1,047,500
2021-08-05	249.24	250.50	244.31	249.06	238.39	1,147,700
2021-08-04	252.20	255.13	248.02	248.26	237.63	1,528,200
2021-08-03	251.94	254.20	247.42	253.51	242.65	1,276,500
2021-08-02	248.85	251.81	248.41	251.00	240.25	1,171,900
2021-07-30	247.04	249.79	246.47	248.20	237.57	1,283,600
2021-07-29	247.17	249.48	246.86	247.90	237.28	1,092,700
2021-07-28	247.42	247.57	242.71	245.93	235.40	1,106,400
2021-07-27	245.66	250.78	244.01	247.69	237.08	1,548,300
2021-07-26	247.55	248.42	240.82	245.76	235.23	1,710,100
2021-07-23	248.71	250.34	246.35	248.46	237.82	1,484,600
2021-07-22	249.41	250.00	245.73	246.79	236.22	1,704,700
2021-07-21	250.99	254.45	248.31	249.25	238.57	2,435,600
2021-07-20	239.10	252.00	237.68	248.90	238.24	4,824,100

← NewerPage 22 of 66 · 3,927 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.