HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	438.51	447.13	434.11	445.77	444.06	1,454,800
2026-04-24	430.00	451.57	422.19	432.46	430.80	3,320,000
2026-04-23	472.23	479.44	470.69	474.03	472.21	1,062,100
2026-04-22	469.21	476.97	465.67	471.34	469.53	973,200
2026-04-21	478.13	479.40	465.31	471.18	469.37	992,900
2026-04-20	488.47	490.15	477.21	478.13	476.30	734,400
2026-04-17	482.97	493.15	480.54	488.00	486.13	960,800
2026-04-16	487.91	494.77	479.82	482.97	481.12	821,500
2026-04-15	496.04	501.93	485.27	488.58	486.71	1,017,100
2026-04-14	495.22	505.54	492.46	498.66	496.75	752,600
2026-04-13	493.81	497.46	487.14	497.42	495.51	628,300
2026-04-10	505.60	508.60	493.05	495.47	493.57	733,800
2026-04-09	503.62	512.14	501.49	507.19	505.24	668,300
2026-04-08	497.99	506.31	494.79	505.12	503.18	981,000
2026-04-07	486.85	494.13	482.68	489.58	487.70	1,106,100
2026-04-06	471.00	483.99	468.77	483.92	482.06	766,600
2026-04-02	470.54	475.77	459.22	471.84	470.03	905,000
2026-04-01	473.10	477.89	470.08	474.75	472.93	699,500
2026-03-31	472.03	474.71	461.88	473.24	471.42	981,600
2026-03-30	475.28	476.75	467.29	467.83	466.04	890,900
2026-03-27	480.04	481.44	468.70	471.85	470.04	801,800
2026-03-26	482.94	488.50	478.57	480.32	478.48	625,800
2026-03-25	484.14	488.64	477.97	484.02	482.16	928,500
2026-03-24	490.00	493.23	474.77	485.72	483.86	1,368,200
2026-03-23	500.30	502.12	493.60	494.58	492.68	1,276,400
2026-03-20	500.10	501.84	490.58	493.88	491.99	2,120,700
2026-03-19	502.00	506.51	495.31	499.65	497.73	1,168,200
2026-03-18	510.00	513.98	498.76	502.05	500.12	977,200
2026-03-17	525.19	529.80	500.20	509.87	507.91	1,506,800
2026-03-16	537.38	537.38	524.87	525.19	522.40	852,400
2026-03-13	534.71	541.78	532.77	532.97	530.14	926,300
2026-03-12	538.00	556.52	531.42	532.58	529.75	1,515,000
2026-03-11	535.78	540.11	532.48	537.28	534.42	997,000
2026-03-10	543.89	544.97	530.00	537.64	534.78	851,800
2026-03-09	530.92	546.05	526.05	545.13	542.23	1,462,100
2026-03-06	530.97	533.72	522.49	532.81	529.98	753,100
2026-03-05	537.78	539.64	526.64	534.47	531.63	1,097,200
2026-03-04	539.75	547.43	536.64	544.41	541.52	930,600
2026-03-03	527.20	542.32	524.10	541.80	538.92	797,500
2026-03-02	530.00	536.97	525.36	532.92	530.09	816,400
2026-02-27	525.73	532.69	523.10	529.70	526.88	2,291,500
2026-02-26	536.52	540.00	524.58	525.88	523.08	1,062,200
2026-02-25	527.00	541.34	527.00	540.57	537.70	929,400
2026-02-24	535.26	536.16	522.05	526.52	523.72	1,366,800
2026-02-23	535.00	547.05	533.65	535.97	533.12	1,411,800
2026-02-20	530.08	533.91	526.69	532.30	529.47	874,900
2026-02-19	531.00	533.99	523.17	528.66	525.85	813,700
2026-02-18	533.00	535.80	530.00	535.02	532.18	802,600
2026-02-17	544.66	549.45	533.25	534.78	531.94	960,200
2026-02-13	535.00	545.46	531.17	540.29	537.42	1,076,700
2026-02-12	532.00	552.90	529.86	535.22	532.37	1,657,100
2026-02-11	501.14	534.59	496.75	531.47	528.64	2,393,600
2026-02-10	498.22	503.95	495.00	502.05	499.38	777,300
2026-02-09	500.44	505.00	495.93	497.54	494.89	597,700
2026-02-06	514.00	516.00	499.68	501.69	499.02	939,500
2026-02-05	495.00	517.67	494.60	513.76	511.03	1,462,100
2026-02-04	496.57	503.74	492.96	493.64	491.02	941,300
2026-02-03	496.98	505.31	495.90	499.21	496.56	951,900
2026-02-02	489.58	500.16	488.52	496.85	494.21	958,500
2026-01-30	481.18	488.76	480.28	488.27	485.67	954,500

← NewerPage 3 of 21 · 1,255 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.