HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	123.57	124.19	122.83	123.58	116.34	1,336,500
2019-08-20	124.35	124.59	122.44	123.19	115.98	1,823,700
2019-08-19	125.85	125.93	122.43	124.61	117.31	1,084,800
2019-08-16	124.01	125.69	123.09	123.93	116.67	1,447,800
2019-08-15	123.29	124.31	122.43	123.27	116.05	1,643,100
2019-08-14	125.85	126.49	122.54	123.27	116.05	2,222,600
2019-08-13	125.15	129.25	125.15	127.90	120.41	1,206,300
2019-08-12	126.56	127.01	124.54	125.80	118.43	1,748,400
2019-08-09	127.73	128.47	126.41	127.50	120.03	1,358,300
2019-08-08	126.17	127.10	125.05	126.62	119.21	1,722,300
2019-08-07	123.26	126.37	122.01	126.10	118.72	1,588,600
2019-08-06	124.37	125.37	121.84	124.33	117.05	1,578,400
2019-08-05	125.80	126.16	122.25	123.54	116.31	1,867,600
2019-08-02	129.17	130.00	126.37	127.14	119.69	1,608,200
2019-08-01	133.19	133.19	128.53	129.54	121.95	1,631,800
2019-07-31	132.45	136.22	132.20	133.51	125.69	3,187,400
2019-07-30	131.29	136.95	128.32	132.80	125.02	6,907,300
2019-07-29	145.00	146.96	144.06	146.16	137.60	2,752,700
2019-07-26	144.51	146.04	143.74	145.06	136.57	2,639,400
2019-07-25	143.45	143.48	141.37	141.87	133.56	1,042,600
2019-07-24	140.23	143.54	138.85	143.29	134.90	1,278,500
2019-07-23	140.76	141.00	138.68	140.67	132.43	1,166,600
2019-07-22	140.17	141.40	139.70	140.57	132.34	1,234,100
2019-07-19	141.45	141.97	139.41	139.48	131.31	1,092,700
2019-07-18	140.01	141.76	138.92	141.23	132.96	1,059,300
2019-07-17	139.69	142.00	138.78	139.97	131.77	1,295,000
2019-07-16	140.93	141.86	139.66	139.70	131.52	1,124,800
2019-07-15	141.16	142.02	138.39	140.92	132.67	1,104,300
2019-07-12	138.61	141.78	138.21	141.51	133.22	1,201,300
2019-07-11	139.23	139.47	136.20	138.65	130.53	1,412,800
2019-07-10	138.39	138.39	135.84	136.68	128.68	1,220,400
2019-07-09	135.85	137.38	132.33	134.99	127.08	1,355,400
2019-07-08	137.65	138.60	136.86	137.36	129.32	1,289,200
2019-07-05	137.22	138.56	135.76	138.53	130.42	1,139,500
2019-07-03	136.12	138.28	136.07	138.18	130.09	805,700
2019-07-02	134.78	135.85	132.37	135.34	127.41	957,800
2019-07-01	136.36	136.40	133.79	134.54	126.66	1,286,600
2019-06-28	134.10	135.61	132.33	135.17	127.25	1,885,800
2019-06-27	134.08	135.86	133.75	134.10	126.25	1,330,300
2019-06-26	135.00	135.07	132.22	133.66	125.83	2,027,100
2019-06-25	131.53	136.34	130.64	135.18	127.26	3,246,300
2019-06-24	130.00	131.56	129.27	131.09	123.41	1,551,500
2019-06-21	127.71	128.94	125.77	128.23	120.72	1,819,400
2019-06-20	131.23	132.31	126.21	128.08	120.58	2,082,900
2019-06-19	129.61	130.98	127.50	130.10	122.48	1,073,800
2019-06-18	128.49	130.31	127.66	129.06	121.50	1,125,800
2019-06-17	126.49	128.28	125.86	128.17	120.66	911,800
2019-06-14	127.60	128.25	126.05	126.63	119.21	748,800
2019-06-13	126.84	127.67	125.94	127.38	119.92	1,001,000
2019-06-12	127.63	127.63	124.76	126.73	119.31	1,173,000
2019-06-11	130.34	130.36	126.89	128.04	120.54	2,082,800
2019-06-10	129.00	131.23	128.79	130.27	122.64	1,180,200
2019-06-07	126.71	129.10	126.65	128.41	120.89	1,035,000
2019-06-06	125.12	126.82	124.47	126.01	118.63	987,800
2019-06-05	126.83	126.83	123.94	124.75	117.44	1,981,100
2019-06-04	124.04	126.23	123.90	125.53	118.18	2,470,400
2019-06-03	121.00	123.69	120.00	123.03	115.83	1,588,300
2019-05-31	121.47	122.35	119.94	120.96	113.88	1,558,300
2019-05-30	122.44	123.51	121.35	122.57	115.02	1,044,800
2019-05-29	122.91	123.04	120.88	121.86	114.35	1,136,000

← NewerPage 31 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.