HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	128.04	130.08	125.55	126.55	120.28	1,342,600
2020-10-27	134.71	135.40	130.40	130.56	124.10	1,451,000
2020-10-26	134.50	137.45	130.49	135.43	128.72	1,966,800
2020-10-23	136.81	137.84	134.80	136.59	129.83	897,200
2020-10-22	135.78	138.11	134.43	135.21	128.52	1,485,200
2020-10-21	135.59	138.89	135.59	135.98	129.25	1,257,300
2020-10-20	134.33	137.98	133.71	136.42	129.67	980,900
2020-10-19	134.56	136.79	133.40	134.33	127.68	894,500
2020-10-16	137.79	139.48	134.72	135.12	128.43	1,197,600
2020-10-15	132.50	138.51	132.04	137.79	130.97	1,327,800
2020-10-14	132.62	136.76	132.25	134.66	127.99	1,197,100
2020-10-13	130.28	133.69	128.32	132.94	126.36	1,435,700
2020-10-12	135.00	135.29	129.89	130.23	123.78	1,332,500
2020-10-09	139.50	140.00	133.20	133.96	127.33	2,754,300
2020-10-08	129.89	132.48	128.95	131.83	125.30	1,135,500
2020-10-07	130.00	132.34	128.56	129.07	122.68	1,001,500
2020-10-06	130.79	132.40	128.21	128.37	122.01	1,257,600
2020-10-05	128.18	130.78	126.89	130.17	123.72	1,481,700
2020-10-02	121.50	128.18	121.46	127.05	120.76	1,489,900
2020-10-01	124.74	125.70	121.48	124.56	118.39	1,847,900
2020-09-30	121.10	126.35	120.55	124.68	118.51	1,899,200
2020-09-29	122.00	122.15	117.78	120.18	114.23	1,132,100
2020-09-28	122.48	123.86	120.82	121.36	115.35	1,119,300
2020-09-25	116.09	121.43	115.74	120.55	114.58	1,439,500
2020-09-24	116.04	119.15	114.38	116.95	111.16	1,290,400
2020-09-23	121.79	122.09	116.07	116.33	110.57	2,260,100
2020-09-22	125.46	125.83	119.57	120.65	114.68	2,639,200
2020-09-21	125.92	125.97	119.12	125.45	119.24	3,631,400
2020-09-18	136.19	136.89	132.09	132.25	125.70	2,070,700
2020-09-17	136.28	137.88	134.18	137.14	130.35	1,381,100
2020-09-16	136.91	139.18	136.72	138.01	131.18	1,327,200
2020-09-15	136.96	138.76	134.91	135.80	129.08	1,320,500
2020-09-14	135.07	136.32	133.85	135.72	129.00	1,658,200
2020-09-11	134.63	135.15	132.18	134.00	127.36	745,600
2020-09-10	134.81	136.45	134.10	134.67	128.00	2,093,100
2020-09-09	133.65	135.34	132.76	133.81	127.18	1,953,900
2020-09-08	136.28	136.28	132.39	132.53	125.97	1,418,800
2020-09-04	136.64	139.18	134.85	137.05	130.26	1,123,400
2020-09-03	138.77	139.37	134.30	136.60	129.84	1,860,100
2020-09-02	134.69	139.48	132.96	138.17	131.33	2,198,000
2020-09-01	134.35	134.60	132.57	134.20	127.56	1,354,200
2020-08-31	135.57	137.86	135.05	135.72	129.00	2,449,000
2020-08-28	134.41	136.11	132.37	135.99	129.26	1,090,600
2020-08-27	132.56	137.98	131.90	134.42	127.76	1,998,400
2020-08-26	133.59	133.80	129.90	131.63	125.11	1,014,900
2020-08-25	134.50	134.75	131.76	134.11	127.47	994,300
2020-08-24	133.50	135.07	132.00	134.38	127.73	3,161,400
2020-08-21	130.75	132.98	130.29	132.51	125.95	1,194,600
2020-08-20	132.18	133.69	130.14	131.15	124.66	1,245,400
2020-08-19	133.81	135.55	132.25	133.04	126.45	1,415,900
2020-08-18	134.38	134.60	132.43	133.91	127.28	898,400
2020-08-17	133.92	135.48	133.33	134.30	127.65	1,365,400
2020-08-14	130.25	134.91	129.69	134.43	127.77	1,295,100
2020-08-13	131.36	131.36	129.61	130.67	124.20	819,600
2020-08-12	132.87	133.11	130.35	132.13	125.59	1,252,000
2020-08-11	133.93	134.97	130.86	131.59	125.07	1,493,000
2020-08-10	130.32	132.98	130.32	132.47	125.91	1,052,200
2020-08-07	131.50	133.00	128.64	130.27	123.82	1,372,400
2020-08-06	130.92	132.97	130.54	132.32	125.77	1,687,600
2020-08-05	129.66	131.89	129.18	130.41	123.95	2,232,500

← NewerPage 26 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.