HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	123.31	125.74	123.02	123.04	115.46	2,719,800
2019-05-24	126.13	127.53	122.75	123.84	116.21	2,335,000
2019-05-23	127.43	127.65	125.54	126.71	118.90	2,532,000
2019-05-22	127.41	128.47	127.05	128.21	120.31	1,012,900
2019-05-21	126.66	128.77	126.24	128.21	120.31	1,683,400
2019-05-20	122.79	126.06	122.79	125.69	117.94	1,976,700
2019-05-17	121.14	124.91	121.14	123.51	115.90	1,216,100
2019-05-16	123.34	124.48	122.24	122.70	115.14	1,430,600
2019-05-15	121.71	124.14	120.61	123.18	115.59	1,252,300
2019-05-14	122.35	123.74	121.85	122.24	114.71	1,409,100
2019-05-13	121.56	122.46	119.62	122.17	114.64	1,588,000
2019-05-10	124.55	125.00	121.15	123.75	116.12	1,152,900
2019-05-09	123.70	125.14	122.53	124.60	116.92	1,475,500
2019-05-08	126.31	126.50	124.94	125.09	117.38	2,050,000
2019-05-07	127.15	128.74	125.05	126.51	118.71	1,859,900
2019-05-06	123.48	128.90	123.18	128.78	120.84	1,824,900
2019-05-03	126.29	126.44	124.35	125.61	117.87	1,580,700
2019-05-02	124.31	125.75	122.72	125.52	117.78	2,810,200
2019-05-01	126.80	127.57	123.01	124.09	116.44	2,823,500
2019-04-30	130.46	131.59	123.58	127.23	119.39	3,623,900
2019-04-29	125.78	126.06	123.55	125.42	117.69	2,223,000
2019-04-26	124.00	125.62	121.84	125.55	117.81	1,887,500
2019-04-25	123.25	125.05	122.61	124.56	116.88	1,425,400
2019-04-24	120.25	125.45	120.18	123.84	116.21	3,483,800
2019-04-23	116.36	121.50	116.23	120.18	112.77	3,050,300
2019-04-22	115.17	117.29	113.95	115.00	107.91	3,140,700
2019-04-18	111.85	115.70	111.78	115.24	108.14	3,832,200
2019-04-17	114.76	115.26	110.31	112.01	105.11	3,955,700
2019-04-16	128.17	128.17	113.61	114.38	107.33	5,138,500
2019-04-15	128.01	128.25	126.38	127.09	119.26	1,651,100
2019-04-12	130.63	132.29	127.52	127.87	119.99	2,693,200
2019-04-11	134.09	134.72	129.68	130.13	122.11	1,020,800
2019-04-10	132.88	134.70	132.29	133.93	125.68	1,111,400
2019-04-09	131.27	132.81	130.89	132.28	124.13	1,132,000
2019-04-08	133.47	133.70	131.72	131.84	123.71	993,000
2019-04-05	132.56	134.39	132.48	134.08	125.82	1,592,400
2019-04-04	131.51	132.58	131.03	132.35	124.19	1,488,700
2019-04-03	131.49	132.15	130.92	131.21	123.12	994,000
2019-04-02	131.83	131.95	129.67	130.65	122.60	958,400
2019-04-01	131.64	132.25	130.85	131.98	123.85	1,405,500
2019-03-29	129.37	130.77	128.41	130.38	122.34	1,410,600
2019-03-28	129.33	129.35	127.80	128.66	120.73	1,031,500
2019-03-27	129.26	130.40	127.76	128.68	120.75	1,427,600
2019-03-26	133.17	133.37	129.52	129.75	121.75	1,717,700
2019-03-25	133.75	133.78	131.57	132.66	124.48	1,305,500
2019-03-22	136.00	136.75	134.43	134.44	126.15	1,560,100
2019-03-21	134.30	137.06	134.00	136.91	128.47	770,000
2019-03-20	136.56	136.70	134.63	135.08	126.75	1,759,900
2019-03-19	135.13	137.31	134.56	136.62	128.20	1,767,400
2019-03-18	132.23	134.81	131.65	134.75	126.44	2,385,900
2019-03-15	132.72	133.48	132.30	132.35	124.19	2,924,400
2019-03-14	130.82	132.29	130.59	131.77	123.65	1,756,200
2019-03-13	129.01	131.45	128.36	130.82	122.76	1,584,800
2019-03-12	126.27	129.43	126.27	128.88	120.94	2,694,800
2019-03-11	124.71	126.13	124.05	125.89	118.13	3,133,000
2019-03-08	125.51	126.59	124.04	124.74	117.05	1,700,400
2019-03-07	128.96	129.60	126.37	126.89	119.07	3,655,600
2019-03-06	135.07	135.59	128.52	128.73	120.80	3,543,000
2019-03-05	136.38	136.54	134.78	135.39	127.05	2,257,000
2019-03-04	139.11	139.52	135.08	136.10	127.71	2,334,500

← NewerPage 32 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.