HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	169.36	170.15	164.02	164.13	156.34	1,221,100
2021-01-25	166.09	168.78	164.58	168.43	160.44	1,180,500
2021-01-22	166.48	167.35	165.31	166.97	159.05	1,023,000
2021-01-21	168.73	168.73	166.77	167.40	159.46	1,014,700
2021-01-20	166.02	168.99	164.65	167.95	159.98	942,100
2021-01-19	170.55	171.60	166.06	166.10	158.22	1,385,500
2021-01-15	167.28	169.48	166.36	168.77	160.76	1,111,800
2021-01-14	170.78	171.41	167.62	168.27	160.29	1,489,400
2021-01-13	172.06	172.89	168.59	170.47	162.38	862,400
2021-01-12	171.04	172.40	169.54	172.24	164.07	982,800
2021-01-11	170.58	173.08	169.66	171.37	163.24	854,900
2021-01-08	174.00	174.55	169.58	172.28	164.11	1,063,600
2021-01-07	171.04	174.37	171.04	173.60	165.37	2,094,100
2021-01-06	168.13	174.10	168.13	170.56	162.47	3,093,800
2021-01-05	163.11	166.74	162.22	165.01	157.18	1,142,300
2021-01-04	163.37	164.94	158.37	163.64	155.88	1,617,000
2020-12-31	163.07	165.00	161.78	164.46	156.66	958,200
2020-12-30	163.28	163.92	161.54	162.35	154.65	879,400
2020-12-29	164.23	165.03	162.53	163.83	156.06	915,500
2020-12-28	165.56	165.65	163.19	164.00	156.22	906,600
2020-12-24	166.87	166.87	164.08	164.24	156.45	288,900
2020-12-23	164.64	166.86	164.42	165.86	157.74	1,904,800
2020-12-22	163.50	164.42	161.88	163.27	155.27	1,813,100
2020-12-21	161.19	164.34	158.89	163.09	155.10	1,831,100
2020-12-18	165.19	165.98	163.21	164.34	156.29	3,119,900
2020-12-17	162.78	165.74	162.61	164.75	156.68	1,371,300
2020-12-16	160.68	162.55	159.67	161.56	153.65	1,107,100
2020-12-15	163.13	163.44	159.25	160.95	153.07	1,625,600
2020-12-14	163.87	165.24	159.72	160.86	152.98	1,833,500
2020-12-11	160.32	161.44	156.67	157.57	149.85	1,153,200
2020-12-10	159.39	164.22	159.39	161.79	153.87	1,401,600
2020-12-09	158.86	161.42	158.27	159.93	152.10	1,531,900
2020-12-08	155.13	159.65	155.00	159.19	151.39	1,367,500
2020-12-07	157.15	157.68	153.75	155.37	147.76	1,043,500
2020-12-04	153.65	158.21	152.58	157.68	149.96	1,447,000
2020-12-03	153.25	154.07	151.93	152.75	145.27	906,400
2020-12-02	150.46	153.37	149.75	152.60	145.13	839,200
2020-12-01	152.64	153.70	151.12	151.91	144.47	880,500
2020-11-30	152.46	152.46	148.92	150.11	142.76	1,846,300
2020-11-27	153.50	155.00	152.31	153.05	145.55	753,500
2020-11-25	153.94	155.46	152.52	153.62	146.10	1,077,100
2020-11-24	150.99	155.64	149.55	155.06	147.47	2,489,500
2020-11-23	148.89	151.31	148.24	149.40	142.08	1,243,100
2020-11-20	150.92	151.39	147.01	147.34	140.12	1,337,300
2020-11-19	150.20	151.24	147.67	150.85	143.46	2,141,800
2020-11-18	152.11	154.48	150.10	151.24	143.83	1,219,400
2020-11-17	150.32	155.84	149.14	153.03	145.54	1,587,600
2020-11-16	151.75	153.92	150.23	151.82	144.38	1,803,800
2020-11-13	145.01	149.97	144.93	149.75	142.42	1,373,800
2020-11-12	144.61	147.83	142.47	144.59	137.51	2,101,800
2020-11-11	151.63	152.00	144.78	145.47	138.35	1,456,300
2020-11-10	146.38	154.94	146.38	152.11	144.66	2,497,400
2020-11-09	147.69	152.67	145.99	147.32	140.11	3,778,600
2020-11-06	137.33	139.56	136.35	138.50	131.72	1,004,200
2020-11-05	133.93	140.49	133.52	137.56	130.82	1,681,800
2020-11-04	135.99	138.63	131.56	131.80	125.35	2,301,300
2020-11-03	132.79	137.22	132.35	136.09	129.43	1,656,100
2020-11-02	126.11	130.74	125.18	130.60	124.20	2,013,000
2020-10-30	125.00	126.68	121.91	123.94	117.87	1,718,800
2020-10-29	126.17	127.27	123.82	125.40	119.26	1,343,900

← NewerPage 25 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.