HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	104.50	108.12	104.08	107.92	102.58	1,694,500
2020-05-07	101.04	104.82	100.38	102.54	97.463	1,830,200
2020-05-06	106.92	106.92	99.050	99.480	94.554	2,694,500
2020-05-05	105.60	108.49	104.92	106.46	101.19	2,144,600
2020-05-04	103.28	104.32	101.46	103.61	98.480	2,459,700
2020-05-01	107.38	108.62	103.70	104.86	99.668	1,850,700
2020-04-30	111.86	112.30	109.06	109.88	104.44	2,205,400
2020-04-29	112.59	115.97	111.41	113.33	107.72	2,838,200
2020-04-28	111.66	113.74	108.89	109.26	103.85	2,354,100
2020-04-27	108.86	111.91	108.68	110.89	105.40	2,328,700
2020-04-24	106.01	108.61	104.28	107.83	102.49	2,366,100
2020-04-23	105.50	109.50	104.61	104.74	99.554	2,897,000
2020-04-22	108.33	108.91	104.34	104.52	99.345	3,110,800
2020-04-21	103.81	114.29	100.56	105.47	100.25	4,039,600
2020-04-20	112.59	114.92	108.69	110.43	104.96	2,835,200
2020-04-17	112.80	116.08	111.22	115.66	109.93	2,362,100
2020-04-16	109.53	110.75	106.62	108.32	102.96	2,592,500
2020-04-15	106.50	111.35	106.50	109.48	104.06	2,513,200
2020-04-14	105.30	112.72	105.22	112.54	106.97	3,677,100
2020-04-13	107.16	107.98	101.66	103.61	98.480	2,817,100
2020-04-09	108.73	112.18	105.63	108.06	102.71	3,551,600
2020-04-08	100.00	110.83	99.240	108.06	102.71	4,130,300
2020-04-07	99.510	102.61	97.820	98.610	93.727	4,568,000
2020-04-06	86.550	94.190	85.040	93.580	88.946	3,918,600
2020-04-03	83.320	84.350	79.740	81.830	77.778	2,080,800
2020-04-02	82.620	88.840	81.750	83.900	79.746	2,180,800
2020-04-01	83.920	86.390	82.020	83.730	79.584	3,224,500
2020-03-31	89.610	91.840	87.600	89.850	85.401	2,929,400
2020-03-30	88.980	92.410	86.020	90.960	86.456	3,361,900
2020-03-27	90.400	92.250	86.000	87.330	83.006	3,708,200
2020-03-26	95.090	103.74	90.180	94.440	89.764	4,787,300
2020-03-25	87.260	95.880	85.420	92.600	88.015	5,038,000
2020-03-24	86.310	92.060	82.950	86.750	82.455	4,505,300
2020-03-23	80.910	85.560	75.340	78.760	74.860	5,829,200
2020-03-20	85.200	88.450	75.020	78.500	74.613	5,947,500
2020-03-19	67.000	88.000	66.790	83.500	79.366	5,333,900
2020-03-18	73.020	74.210	58.380	68.130	64.757	6,345,800
2020-03-17	86.330	87.400	76.300	77.460	73.625	7,008,100
2020-03-16	93.000	96.550	83.870	84.450	80.268	5,711,600
2020-03-13	107.13	108.52	101.07	104.28	99.117	6,110,000
2020-03-12	103.99	109.02	101.01	101.51	96.484	4,602,200
2020-03-11	117.54	118.59	110.64	112.59	107.02	4,054,800
2020-03-10	120.83	122.26	113.38	120.87	114.89	3,247,100
2020-03-09	119.42	121.34	110.51	116.74	110.96	3,248,400
2020-03-06	123.57	127.43	122.25	127.20	120.90	2,732,900
2020-03-05	131.36	132.64	124.98	127.83	121.50	3,389,800
2020-03-04	135.50	140.00	133.69	135.23	128.53	3,194,200
2020-03-03	134.82	138.70	126.84	128.77	122.39	3,250,600
2020-03-02	127.07	135.55	125.01	135.05	128.36	3,978,900
2020-02-28	123.00	127.53	122.95	127.01	120.72	4,689,100
2020-02-27	126.75	133.88	125.16	127.36	120.65	3,293,100
2020-02-26	134.49	136.27	128.20	128.37	121.60	2,715,300
2020-02-25	140.77	140.93	132.14	133.00	125.99	2,268,400
2020-02-24	141.77	143.25	139.47	140.02	132.64	1,515,900
2020-02-21	147.21	149.15	146.80	148.00	140.20	800,600
2020-02-20	149.69	149.69	147.00	148.11	140.30	801,200
2020-02-19	148.23	150.22	148.05	150.08	142.17	1,131,900
2020-02-18	149.01	149.54	146.81	148.23	140.41	1,401,700
2020-02-14	150.84	150.99	147.91	149.57	141.68	1,822,100
2020-02-13	149.96	151.97	149.33	150.88	142.92	1,544,800

← NewerPage 28 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.