HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	216.05	219.23	214.61	217.63	208.31	1,593,300
2021-07-16	220.98	221.63	218.99	219.20	209.81	1,040,900
2021-07-15	217.02	220.96	217.02	220.29	210.85	1,122,000
2021-07-14	220.00	220.82	217.98	218.75	209.38	1,223,400
2021-07-13	220.00	220.92	218.12	219.23	209.84	872,600
2021-07-12	217.48	221.71	216.65	220.34	210.90	1,098,800
2021-07-09	216.33	219.96	215.22	218.79	209.42	913,000
2021-07-08	213.62	215.31	211.63	214.05	204.88	976,900
2021-07-07	214.57	217.42	214.28	216.93	207.64	975,800
2021-07-06	214.05	214.91	211.45	214.84	205.64	961,100
2021-07-02	211.47	215.19	210.43	214.85	205.65	829,400
2021-07-01	207.42	212.50	207.16	211.83	202.76	1,446,900
2021-06-30	205.49	206.96	204.44	206.74	197.88	1,438,300
2021-06-29	208.55	209.82	205.41	205.88	197.06	916,000
2021-06-28	207.32	207.68	205.51	206.92	198.06	1,097,900
2021-06-25	204.84	208.46	203.75	207.62	198.73	3,049,300
2021-06-24	208.28	208.28	204.07	204.43	195.67	1,287,200
2021-06-23	209.65	209.94	206.02	206.15	197.32	1,052,100
2021-06-22	207.47	211.01	207.15	209.84	200.85	1,131,100
2021-06-21	202.90	208.44	201.90	208.09	199.18	964,600
2021-06-18	202.87	204.15	200.42	201.36	192.73	2,576,000
2021-06-17	207.48	209.14	204.13	207.21	198.33	1,240,900
2021-06-16	208.63	210.30	206.53	206.76	197.90	1,339,300
2021-06-15	207.70	211.15	206.85	209.56	200.58	859,800
2021-06-14	210.77	211.20	205.95	207.86	198.50	1,472,100
2021-06-11	210.42	211.95	209.61	211.69	202.15	702,500
2021-06-10	209.50	212.41	208.81	210.10	200.64	1,096,400
2021-06-09	210.57	210.99	208.21	208.31	198.93	1,096,200
2021-06-08	211.84	212.23	208.81	209.84	200.39	1,317,200
2021-06-07	214.16	215.22	211.53	211.87	202.33	1,053,000
2021-06-04	214.63	216.10	212.95	213.77	204.14	964,700
2021-06-03	209.15	213.94	207.92	213.26	203.65	1,567,900
2021-06-02	217.25	217.36	209.30	210.63	201.14	1,360,800
2021-06-01	216.86	217.06	214.23	215.87	206.15	1,227,400
2021-05-28	214.40	215.68	212.43	214.79	205.11	1,054,600
2021-05-27	212.81	214.71	212.35	213.69	204.06	2,034,400
2021-05-26	210.20	213.64	209.83	211.83	202.29	1,350,100
2021-05-25	207.29	211.17	206.58	210.21	200.74	1,870,100
2021-05-24	208.19	208.19	205.06	206.12	196.84	1,173,300
2021-05-21	207.31	210.10	206.13	206.38	197.08	1,053,500
2021-05-20	203.71	207.87	203.69	206.21	196.92	1,101,400
2021-05-19	203.85	204.65	199.76	203.67	194.50	1,430,700
2021-05-18	210.15	210.15	205.40	205.45	196.20	1,395,200
2021-05-17	211.14	212.06	208.79	209.50	200.06	1,013,700
2021-05-14	209.13	212.22	208.58	211.50	201.97	1,234,600
2021-05-13	204.27	209.37	203.69	207.47	198.12	1,129,200
2021-05-12	206.39	208.35	203.95	204.11	194.92	1,278,300
2021-05-11	208.33	210.52	206.14	206.76	197.45	1,911,600
2021-05-10	211.19	217.28	210.00	211.89	202.35	1,414,200
2021-05-07	207.60	211.24	207.14	210.52	201.04	1,053,800
2021-05-06	207.97	209.84	207.21	209.33	199.90	1,249,700
2021-05-05	206.02	208.51	204.31	207.84	198.48	1,337,000
2021-05-04	204.00	206.67	202.18	206.34	197.05	1,732,200
2021-05-03	203.34	205.64	201.68	204.51	195.30	1,594,600
2021-04-30	201.71	203.71	200.57	201.06	192.00	1,394,800
2021-04-29	199.65	203.55	199.56	201.94	192.84	1,388,500
2021-04-28	199.28	200.90	197.55	198.49	189.55	2,274,900
2021-04-27	200.85	201.03	197.41	198.96	190.00	1,809,900
2021-04-26	196.23	201.11	196.22	200.56	191.53	1,461,600
2021-04-23	202.61	204.21	198.21	202.50	193.38	1,672,100

← NewerPage 23 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.