HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	150.12	151.91	149.50	150.56	142.62	1,776,900
2020-02-11	147.00	149.64	146.76	149.56	141.67	1,232,400
2020-02-10	145.73	146.75	145.26	146.68	138.95	1,260,400
2020-02-07	148.50	149.07	144.28	145.93	138.24	2,395,800
2020-02-06	151.64	151.93	148.71	149.26	141.39	1,269,900
2020-02-05	144.92	151.25	144.86	151.04	143.08	2,331,800
2020-02-04	143.18	145.16	142.91	144.37	136.76	1,504,100
2020-02-03	139.73	142.26	139.10	141.80	134.32	2,073,600
2020-01-31	142.17	143.20	137.99	138.80	131.48	3,039,700
2020-01-30	144.84	145.25	140.81	143.45	135.89	2,193,800
2020-01-29	145.84	147.22	144.66	145.24	137.58	2,031,300
2020-01-28	147.50	148.00	144.17	145.50	137.83	2,380,000
2020-01-27	141.50	142.68	140.79	141.60	134.13	1,696,300
2020-01-24	147.05	147.34	142.43	143.45	135.89	1,161,200
2020-01-23	147.14	147.30	145.55	146.69	138.96	1,084,000
2020-01-22	148.03	148.38	146.59	147.14	139.38	1,443,900
2020-01-21	147.74	148.29	146.89	147.24	139.48	1,501,100
2020-01-17	148.28	148.86	147.57	148.40	140.58	1,685,400
2020-01-16	147.90	148.59	146.87	147.77	139.98	1,007,500
2020-01-15	148.13	148.73	146.96	147.25	139.49	1,168,300
2020-01-14	146.56	148.38	146.45	147.91	140.11	1,182,100
2020-01-13	148.45	148.54	146.74	147.16	139.40	1,869,400
2020-01-10	148.06	148.57	147.49	148.14	140.33	940,500
2020-01-09	149.41	149.74	147.37	147.42	139.65	953,000
2020-01-08	148.86	149.75	147.71	149.28	141.41	883,200
2020-01-07	146.52	148.79	146.52	148.30	140.48	817,600
2020-01-06	146.77	148.77	146.20	148.50	140.67	1,059,600
2020-01-03	145.28	148.36	144.80	147.94	140.14	1,191,700
2020-01-02	148.16	148.65	146.07	147.49	139.71	780,100
2019-12-31	147.40	148.10	147.31	147.81	140.02	811,600
2019-12-30	149.35	149.54	147.31	147.55	139.77	754,800
2019-12-27	148.31	149.36	147.97	149.26	141.39	678,000
2019-12-26	147.91	149.04	147.21	148.27	140.45	679,900
2019-12-24	148.56	148.70	147.00	147.98	140.18	455,000
2019-12-23	147.04	149.14	146.98	148.76	140.92	1,309,100
2019-12-20	148.25	150.17	147.08	147.53	139.75	2,864,700
2019-12-19	144.48	146.50	144.35	145.39	137.72	1,882,300
2019-12-18	143.62	144.26	143.34	144.08	136.48	1,318,100
2019-12-17	143.95	143.96	143.14	143.43	135.87	1,720,200
2019-12-16	143.91	144.54	142.82	143.67	136.10	2,277,800
2019-12-13	143.18	144.01	141.69	142.86	135.33	822,400
2019-12-12	142.92	144.43	142.38	143.58	136.01	1,117,900
2019-12-11	142.16	143.72	142.12	142.53	135.02	1,418,100
2019-12-10	143.05	143.38	141.97	142.44	134.93	1,156,600
2019-12-09	144.00	144.18	142.44	142.84	135.31	2,669,900
2019-12-06	144.00	144.79	143.21	144.61	136.99	1,749,100
2019-12-05	141.31	141.37	139.29	140.68	133.26	954,900
2019-12-04	138.92	141.38	138.63	140.61	133.20	1,395,400
2019-12-03	137.01	138.77	136.40	138.17	130.89	1,407,200
2019-12-02	139.02	140.16	138.39	138.49	131.19	951,800
2019-11-29	138.86	139.82	138.08	138.66	131.35	619,400
2019-11-27	139.69	141.28	139.18	139.93	132.17	1,033,200
2019-11-26	141.39	141.39	138.87	138.90	131.20	1,369,100
2019-11-25	139.92	141.89	138.90	141.54	133.69	1,515,300
2019-11-22	140.23	140.36	138.64	139.20	131.48	1,210,900
2019-11-21	139.57	140.16	138.28	139.29	131.57	1,367,800
2019-11-20	138.69	140.28	137.74	139.76	132.01	2,356,000
2019-11-19	137.12	138.84	136.24	138.81	131.12	2,353,800
2019-11-18	137.88	138.67	136.23	136.78	129.20	1,455,900
2019-11-15	133.47	140.04	133.10	138.05	130.40	3,044,000

← NewerPage 29 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.