HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	134.58	135.86	134.18	134.49	127.03	1,038,100
2019-11-13	134.23	135.26	133.87	134.39	126.94	1,033,400
2019-11-12	135.54	136.21	134.63	135.14	127.65	962,400
2019-11-11	135.76	136.24	134.54	135.33	127.83	886,700
2019-11-08	136.00	137.73	135.75	136.84	129.25	879,600
2019-11-07	135.85	137.00	135.58	136.21	128.66	1,840,100
2019-11-06	134.82	135.23	133.41	134.87	127.39	1,016,900
2019-11-05	136.67	137.94	134.31	134.34	126.89	1,194,500
2019-11-04	133.85	136.34	133.23	136.22	128.67	2,345,100
2019-11-01	134.61	136.34	133.61	133.65	126.24	1,483,900
2019-10-31	134.58	134.88	131.99	133.54	126.14	2,405,900
2019-10-30	134.42	135.13	132.75	134.77	127.30	1,501,100
2019-10-29	133.89	136.06	130.00	134.99	127.51	3,158,600
2019-10-28	126.30	127.78	126.27	126.87	119.84	1,501,100
2019-10-25	123.75	127.03	122.78	126.27	119.27	1,228,700
2019-10-24	125.87	125.92	124.21	125.00	118.07	877,400
2019-10-23	125.16	126.71	124.94	125.25	118.31	921,800
2019-10-22	124.14	126.07	123.24	125.23	118.29	1,013,200
2019-10-21	123.65	125.06	123.21	123.61	116.76	842,500
2019-10-18	122.74	124.02	122.18	123.64	116.79	1,206,500
2019-10-17	122.22	123.03	121.64	122.80	115.99	806,000
2019-10-16	121.69	121.95	120.93	121.43	114.70	1,077,200
2019-10-15	120.63	122.63	120.12	121.51	114.77	1,045,900
2019-10-14	120.01	120.37	119.04	119.43	112.81	584,200
2019-10-11	119.53	122.31	119.47	120.43	113.75	1,149,700
2019-10-10	118.15	119.66	117.64	118.56	111.99	930,800
2019-10-09	117.70	118.29	117.45	117.55	111.03	1,194,200
2019-10-08	117.40	117.69	116.19	116.64	110.17	1,264,900
2019-10-07	117.21	119.07	117.18	118.18	111.63	1,725,800
2019-10-04	116.45	117.94	116.11	117.62	111.10	1,189,400
2019-10-03	114.82	116.29	114.23	115.95	109.52	1,194,300
2019-10-02	116.06	116.37	114.13	115.09	108.71	1,554,000
2019-10-01	120.73	121.43	115.75	117.04	110.55	1,643,200
2019-09-30	118.90	121.66	118.43	120.42	113.74	2,486,800
2019-09-27	118.91	120.84	118.56	118.96	112.37	1,401,100
2019-09-26	119.60	119.99	116.53	118.13	111.58	1,938,700
2019-09-25	120.75	121.25	118.11	119.10	112.50	1,440,100
2019-09-24	124.00	124.19	120.87	121.29	114.57	1,840,900
2019-09-23	123.90	124.90	122.17	123.44	116.60	1,952,900
2019-09-20	127.39	127.59	124.09	124.28	117.39	2,265,100
2019-09-19	126.04	128.13	125.60	126.82	119.79	1,233,900
2019-09-18	124.33	125.87	123.38	125.53	118.57	1,798,800
2019-09-17	128.43	128.43	124.88	124.99	118.06	1,586,300
2019-09-16	128.65	129.56	128.12	128.95	121.80	992,100
2019-09-13	129.50	131.25	128.78	129.07	121.92	1,005,000
2019-09-12	131.95	132.49	128.62	128.69	121.56	1,135,000
2019-09-11	129.61	131.31	129.00	131.27	123.99	1,793,700
2019-09-10	127.34	130.28	127.05	130.10	122.89	2,101,300
2019-09-09	126.26	128.35	125.30	127.51	120.44	1,342,600
2019-09-06	126.12	126.76	124.27	126.10	119.11	1,495,800
2019-09-05	122.08	124.35	121.60	124.25	117.36	1,872,000
2019-09-04	121.36	122.55	120.46	121.31	114.59	1,233,600
2019-09-03	119.00	120.60	118.36	119.96	113.31	1,946,700
2019-08-30	121.30	121.56	119.96	120.20	113.54	827,400
2019-08-29	120.19	121.22	119.55	120.75	113.68	1,089,700
2019-08-28	117.00	119.57	116.63	119.05	112.08	973,000
2019-08-27	120.87	121.62	117.40	117.40	110.52	1,194,800
2019-08-26	120.71	120.84	119.47	120.41	113.36	999,100
2019-08-23	122.29	123.31	119.09	119.78	112.77	1,394,600
2019-08-22	124.01	124.17	122.19	122.24	115.08	1,276,300

← NewerPage 30 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.