HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	203.00	205.58	198.73	201.51	192.43	2,607,100
2021-04-21	193.60	198.51	193.35	197.53	188.63	1,328,200
2021-04-20	194.32	195.80	192.88	192.94	184.25	1,409,300
2021-04-19	195.61	197.25	192.20	194.89	186.11	1,484,200
2021-04-16	194.86	197.21	194.63	196.93	188.06	1,523,800
2021-04-15	192.21	194.29	190.38	193.49	184.77	1,322,900
2021-04-14	189.37	193.55	189.03	190.95	182.35	1,246,200
2021-04-13	190.71	190.99	188.15	188.58	180.09	1,586,000
2021-04-12	190.88	193.34	190.88	191.66	183.03	1,112,200
2021-04-09	188.89	191.15	188.29	190.88	182.28	1,370,800
2021-04-08	186.65	188.56	185.21	188.04	179.57	1,110,400
2021-04-07	186.30	188.16	185.82	186.77	178.36	1,583,200
2021-04-06	188.29	190.04	185.85	186.38	177.98	1,288,300
2021-04-05	187.34	188.98	187.34	188.00	179.53	1,138,400
2021-04-01	188.26	188.94	185.41	186.15	177.76	1,402,700
2021-03-31	189.05	191.41	186.78	188.34	179.86	1,724,500
2021-03-30	186.73	190.27	186.27	188.54	180.05	1,317,000
2021-03-29	191.33	192.68	185.50	187.19	178.76	1,470,100
2021-03-26	188.85	191.26	187.36	191.07	182.46	1,553,200
2021-03-25	184.96	188.77	183.22	187.35	178.91	1,436,300
2021-03-24	184.79	189.06	183.98	184.59	176.28	1,287,800
2021-03-23	186.50	188.83	181.91	183.66	175.39	1,475,900
2021-03-22	188.86	189.25	187.15	188.18	179.70	1,232,500
2021-03-19	187.48	192.34	187.01	188.60	180.10	2,674,000
2021-03-18	185.74	191.00	185.18	188.03	179.56	1,566,200
2021-03-17	186.26	188.17	184.94	185.50	177.14	1,801,800
2021-03-16	191.18	191.56	185.32	185.52	177.16	1,606,900
2021-03-15	189.76	192.95	189.01	191.82	182.72	1,415,200
2021-03-12	186.46	190.50	185.21	189.43	180.44	1,188,500
2021-03-11	184.78	186.69	184.56	185.23	176.44	1,409,800
2021-03-10	186.18	188.23	184.42	185.37	176.58	1,447,200
2021-03-09	191.02	194.01	183.87	184.33	175.59	2,979,800
2021-03-08	184.80	190.23	184.17	189.21	180.23	2,603,500
2021-03-05	177.74	184.86	176.13	183.71	175.00	2,059,400
2021-03-04	175.50	180.98	174.57	176.34	167.98	1,877,500
2021-03-03	175.88	179.41	175.11	175.58	167.25	1,436,800
2021-03-02	175.49	178.94	175.49	178.18	169.73	1,191,700
2021-03-01	173.88	177.09	173.88	175.46	167.14	1,662,500
2021-02-26	174.67	176.46	171.92	172.03	163.87	1,750,600
2021-02-25	176.71	176.93	173.01	175.03	166.73	1,247,700
2021-02-24	174.00	178.76	173.64	175.43	167.11	1,995,900
2021-02-23	175.28	176.60	173.01	175.07	166.77	2,355,700
2021-02-22	170.39	176.66	170.13	174.82	166.53	1,761,700
2021-02-19	175.06	177.85	174.64	177.37	168.96	1,090,800
2021-02-18	175.21	175.76	173.73	174.61	166.33	1,179,500
2021-02-17	173.71	176.98	172.50	176.44	168.07	1,068,000
2021-02-16	174.11	174.74	171.81	174.00	165.75	1,097,300
2021-02-12	175.00	175.72	172.03	173.51	165.28	1,106,900
2021-02-11	175.82	177.12	174.53	175.55	167.22	985,000
2021-02-10	176.41	177.00	174.06	174.79	166.50	1,358,600
2021-02-09	179.25	179.82	174.90	175.42	167.10	1,737,900
2021-02-08	176.44	179.88	176.44	178.94	170.45	1,594,000
2021-02-05	179.45	181.01	175.64	176.79	168.40	2,165,200
2021-02-04	173.98	179.50	173.36	179.30	170.79	2,338,000
2021-02-03	166.19	173.96	165.14	173.12	164.91	2,600,200
2021-02-02	168.71	170.92	165.01	165.85	157.98	3,077,700
2021-02-01	164.47	169.42	163.38	166.93	159.01	1,811,300
2021-01-29	162.83	165.87	159.70	162.48	154.77	1,531,400
2021-01-28	159.59	166.64	158.96	163.80	156.03	1,709,900
2021-01-27	161.57	162.60	156.43	157.02	149.57	2,287,600

← NewerPage 24 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.