HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	124.90	128.79	124.36	128.39	122.03	2,115,200
2020-08-03	127.11	127.30	124.81	125.87	119.64	1,125,100
2020-07-31	127.88	127.88	124.41	126.64	120.37	2,549,200
2020-07-30	128.11	128.48	125.74	128.05	121.71	1,544,500
2020-07-29	125.18	130.79	124.88	129.78	123.35	2,429,200
2020-07-28	125.19	126.73	123.57	123.96	117.82	1,530,900
2020-07-27	125.00	125.65	123.61	125.33	119.12	1,655,500
2020-07-24	126.51	126.51	124.06	125.51	119.30	1,646,100
2020-07-23	125.00	127.48	123.94	126.97	120.68	4,157,800
2020-07-22	115.30	124.38	115.10	122.42	116.36	5,347,900
2020-07-21	106.27	110.21	106.20	109.33	103.92	2,483,300
2020-07-20	105.60	106.32	103.17	104.97	99.772	3,112,900
2020-07-17	107.42	108.33	105.29	106.06	100.81	1,581,400
2020-07-16	104.84	108.32	103.45	107.14	101.83	2,901,600
2020-07-15	101.72	106.42	101.20	105.65	100.42	3,859,000
2020-07-14	96.550	99.130	95.730	98.960	94.060	1,826,400
2020-07-13	95.000	99.710	95.000	96.830	92.035	2,607,800
2020-07-10	93.830	97.020	93.250	96.720	91.931	1,693,900
2020-07-09	95.760	95.980	92.060	94.340	89.669	2,934,100
2020-07-08	96.220	96.220	93.350	95.630	90.895	1,600,800
2020-07-07	98.090	99.110	96.160	96.240	91.475	1,280,500
2020-07-06	99.690	100.06	97.310	99.210	94.298	1,361,500
2020-07-02	100.20	102.18	97.730	97.970	93.119	1,546,000
2020-07-01	96.710	100.25	96.010	98.080	93.224	2,240,100
2020-06-30	96.200	97.630	93.760	97.060	92.254	1,841,200
2020-06-29	93.650	96.220	92.130	96.200	91.437	2,540,700
2020-06-26	93.300	94.590	91.440	92.480	87.901	2,428,800
2020-06-25	93.040	94.820	91.210	93.350	88.728	4,443,400
2020-06-24	97.430	97.870	93.040	93.730	89.089	3,410,000
2020-06-23	100.65	101.48	97.120	99.080	94.174	2,175,000
2020-06-22	97.350	99.120	97.010	98.320	93.452	5,367,700
2020-06-19	101.91	103.35	97.430	97.530	92.701	2,713,100
2020-06-18	98.180	101.70	96.730	100.10	95.144	2,789,900
2020-06-17	104.59	105.34	98.550	99.100	94.193	2,494,200
2020-06-16	109.09	109.35	103.12	104.26	99.098	2,368,500
2020-06-15	97.790	104.34	97.080	103.54	98.413	1,950,000
2020-06-12	104.84	106.66	98.500	100.55	95.571	3,666,500
2020-06-11	105.00	106.96	100.79	101.11	96.104	4,087,900
2020-06-10	115.27	116.19	108.71	110.09	104.64	3,296,400
2020-06-09	115.93	116.89	112.20	116.00	110.26	2,589,600
2020-06-08	117.50	118.70	116.39	118.04	112.20	1,839,000
2020-06-05	112.51	117.51	111.22	115.56	109.84	3,081,700
2020-06-04	107.55	108.61	105.37	106.96	101.66	2,191,400
2020-06-03	109.75	113.21	107.81	107.94	102.60	2,788,500
2020-06-02	109.57	109.92	107.83	109.02	103.62	1,185,800
2020-06-01	106.84	110.44	106.55	108.83	103.44	1,339,100
2020-05-29	109.21	109.91	104.52	106.90	101.61	3,055,400
2020-05-28	115.00	115.50	109.42	109.77	104.33	1,724,100
2020-05-27	111.00	113.96	110.25	113.66	108.03	2,074,800
2020-05-26	110.95	113.61	108.98	109.07	103.67	2,118,200
2020-05-22	108.49	108.79	105.50	106.69	101.41	2,122,500
2020-05-21	105.87	108.44	105.65	108.05	102.70	3,738,000
2020-05-20	105.86	107.22	104.29	106.42	101.15	4,987,800
2020-05-19	104.38	106.51	102.65	103.86	98.717	4,048,300
2020-05-18	102.52	108.33	102.40	105.60	100.37	5,842,900
2020-05-15	98.410	100.11	97.110	98.740	93.851	4,201,400
2020-05-14	98.670	99.420	95.860	99.170	94.260	3,935,800
2020-05-13	100.12	101.28	98.350	100.31	95.343	4,652,700
2020-05-12	104.90	104.97	99.440	99.550	94.621	2,822,500
2020-05-11	105.79	106.60	103.05	104.14	98.984	2,764,200

← NewerPage 27 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.