HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	139.36	140.55	138.26	138.47	129.94	1,997,100
2019-02-28	137.73	140.85	137.73	139.04	130.47	1,718,800
2019-02-27	141.66	143.17	138.16	138.81	129.88	1,279,300
2019-02-26	143.33	143.96	142.21	142.52	133.35	1,332,700
2019-02-25	144.04	145.55	143.08	143.26	134.04	1,433,200
2019-02-22	142.33	144.98	142.26	144.04	134.77	898,100
2019-02-21	142.32	142.80	141.16	142.01	132.87	1,714,600
2019-02-20	143.09	143.65	142.02	142.33	133.17	1,640,900
2019-02-19	143.81	145.23	143.01	143.59	134.35	1,418,800
2019-02-15	143.23	144.30	142.62	144.26	134.98	1,176,600
2019-02-14	140.25	142.76	139.58	142.22	133.07	1,035,600
2019-02-13	140.45	141.36	139.66	140.89	131.83	745,700
2019-02-12	139.14	140.53	138.45	140.22	131.20	1,076,400
2019-02-11	139.34	139.58	137.31	138.66	129.74	1,015,400
2019-02-08	139.91	140.43	138.10	139.53	130.55	996,900
2019-02-07	139.54	140.96	138.97	140.62	131.57	1,241,300
2019-02-06	139.08	140.08	138.04	140.03	131.02	902,600
2019-02-05	139.07	140.47	139.01	139.72	130.73	1,037,300
2019-02-04	138.99	139.37	137.62	138.76	129.83	1,334,100
2019-02-01	139.07	140.97	138.39	139.71	130.72	1,866,700
2019-01-31	138.89	140.54	138.56	139.43	130.46	1,880,100
2019-01-30	138.23	139.47	136.90	139.06	130.11	2,259,000
2019-01-29	135.00	138.10	132.01	138.03	129.15	2,669,700
2019-01-28	132.11	132.21	130.08	131.73	123.25	1,812,900
2019-01-25	133.85	134.46	132.60	132.90	124.35	1,909,800
2019-01-24	133.91	134.75	132.66	132.69	124.15	1,187,300
2019-01-23	133.11	135.32	132.47	133.79	125.18	1,561,200
2019-01-22	133.76	134.41	131.50	132.97	124.42	2,039,800
2019-01-18	135.11	136.09	133.74	134.54	125.88	2,233,600
2019-01-17	131.81	134.94	131.75	134.06	125.43	961,800
2019-01-16	131.74	133.29	131.23	132.31	123.80	1,318,000
2019-01-15	129.62	132.63	129.26	131.49	123.03	2,168,800
2019-01-14	128.33	130.47	127.95	129.26	120.94	992,800
2019-01-11	129.21	129.69	128.26	129.14	120.83	1,466,100
2019-01-10	127.75	129.82	127.09	129.75	121.40	960,200
2019-01-09	127.10	128.90	126.84	128.30	120.05	1,857,100
2019-01-08	126.01	126.67	124.32	126.19	118.07	1,066,600
2019-01-07	123.62	125.52	123.49	124.44	116.43	2,906,500
2019-01-04	121.19	123.98	121.19	123.39	115.45	1,487,100
2019-01-03	120.82	122.57	119.12	119.44	111.76	1,817,300
2019-01-02	122.91	123.06	120.09	121.76	113.93	1,501,300
2018-12-31	123.48	124.86	123.10	124.45	116.44	1,206,400
2018-12-28	123.07	124.10	121.61	122.51	114.63	1,117,300
2018-12-27	119.53	122.38	117.04	122.38	114.51	1,641,600
2018-12-26	116.73	121.29	116.18	121.29	113.49	1,275,000
2018-12-24	119.71	120.52	115.72	116.13	108.66	971,100
2018-12-21	119.85	123.50	118.97	120.08	112.35	3,192,800
2018-12-20	121.85	122.67	118.73	119.85	112.14	2,185,400
2018-12-19	125.39	125.80	120.53	122.25	114.38	2,103,200
2018-12-18	124.36	127.21	123.37	125.31	117.25	2,391,100
2018-12-17	120.00	124.61	119.31	123.12	115.20	3,510,500
2018-12-14	134.37	134.37	125.54	126.73	118.58	2,450,300
2018-12-13	135.48	137.62	134.44	136.32	127.55	2,377,100
2018-12-12	135.44	137.41	134.78	134.96	126.28	2,356,600
2018-12-11	135.42	136.39	132.90	133.89	125.28	1,169,100
2018-12-10	135.61	136.25	129.93	134.12	125.49	1,987,400
2018-12-07	140.29	141.11	135.52	135.86	127.12	1,829,800
2018-12-06	140.91	141.97	136.49	140.85	131.79	2,121,900
2018-12-04	146.10	147.42	141.58	142.13	132.99	3,066,900
2018-12-03	145.69	146.50	143.74	146.29	136.88	1,385,000

← NewerPage 33 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.