HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	144.23	144.96	142.82	143.99	134.73	2,214,300
2018-11-29	143.52	145.74	142.86	144.50	134.88	1,819,900
2018-11-28	139.02	144.42	138.99	144.38	134.76	2,458,500
2018-11-27	134.99	138.47	134.73	138.07	128.87	1,962,000
2018-11-26	135.74	137.32	134.99	135.51	126.48	2,047,400
2018-11-23	133.81	136.47	133.81	134.93	125.94	570,000
2018-11-21	136.11	136.46	134.55	134.81	125.83	1,906,100
2018-11-20	134.25	136.20	133.48	135.09	126.09	1,653,000
2018-11-19	140.22	141.47	134.57	135.16	126.16	2,693,700
2018-11-16	138.16	140.34	137.82	140.29	130.95	2,388,800
2018-11-15	139.11	139.60	135.97	137.74	128.57	2,628,200
2018-11-14	142.73	143.06	138.65	139.85	130.54	1,985,000
2018-11-13	142.12	143.38	140.54	141.54	132.11	1,538,400
2018-11-12	144.00	144.96	141.66	141.91	132.46	1,426,800
2018-11-09	141.90	144.18	141.64	143.95	134.36	1,903,200
2018-11-08	141.50	143.03	140.04	141.63	132.20	2,216,300
2018-11-07	136.60	141.89	136.08	141.65	132.22	2,345,200
2018-11-06	135.02	136.30	134.27	135.24	126.23	1,534,300
2018-11-05	135.05	136.94	134.55	135.36	126.34	2,047,000
2018-11-02	136.52	138.31	133.80	134.44	125.49	2,084,300
2018-11-01	135.13	136.70	133.65	135.69	126.65	2,013,300
2018-10-31	134.87	137.16	133.03	133.53	124.64	2,536,200
2018-10-30	128.00	136.07	121.17	135.21	126.20	4,695,800
2018-10-29	129.23	132.08	128.79	129.00	120.41	4,097,500
2018-10-26	125.13	128.66	124.32	127.86	119.34	2,469,600
2018-10-25	127.00	128.74	126.51	127.06	118.60	1,595,600
2018-10-24	130.28	131.76	126.22	126.50	118.07	2,084,100
2018-10-23	130.28	130.87	127.50	130.63	121.93	2,294,500
2018-10-22	134.03	134.98	131.57	132.36	123.54	2,356,200
2018-10-19	136.35	136.94	133.37	133.71	124.80	2,247,300
2018-10-18	137.18	137.88	135.34	136.37	127.29	2,227,200
2018-10-17	136.35	137.00	134.18	136.47	127.38	1,552,000
2018-10-16	133.95	135.74	132.34	135.50	126.48	1,908,800
2018-10-15	133.96	134.22	132.68	132.76	123.92	1,422,600
2018-10-12	133.99	135.71	132.73	133.86	124.94	1,605,800
2018-10-11	136.41	137.67	132.24	132.43	123.61	1,940,600
2018-10-10	139.77	139.99	134.99	135.09	126.09	1,642,300
2018-10-09	139.16	141.11	138.60	139.58	130.28	1,649,800
2018-10-08	138.98	139.35	137.44	138.88	129.63	1,215,100
2018-10-05	139.23	140.90	138.28	138.97	129.71	1,512,900
2018-10-04	138.58	139.35	137.94	139.22	129.95	1,389,000
2018-10-03	138.64	139.06	137.90	138.65	129.42	1,498,800
2018-10-02	140.30	141.05	137.70	137.93	128.74	2,151,700
2018-10-01	139.95	140.54	139.16	140.30	130.96	1,616,000
2018-09-28	138.01	139.37	136.76	139.12	129.85	2,013,100
2018-09-27	136.68	138.96	136.57	138.33	129.12	2,427,000
2018-09-26	135.02	137.26	134.49	136.63	127.53	1,965,300
2018-09-25	134.81	135.35	133.39	134.52	125.56	1,896,200
2018-09-24	133.34	134.96	133.34	134.31	125.36	1,090,800
2018-09-21	132.93	133.79	132.85	133.37	124.49	3,714,700
2018-09-20	132.82	133.79	132.38	132.70	123.86	1,304,400
2018-09-19	133.72	133.72	131.62	131.92	123.13	2,461,200
2018-09-18	132.89	134.51	132.89	133.78	124.87	1,927,600
2018-09-17	134.03	134.20	132.35	132.70	123.86	866,000
2018-09-14	134.09	134.73	133.56	133.63	124.73	990,400
2018-09-13	131.78	133.90	131.78	133.84	124.93	1,547,400
2018-09-12	131.83	132.28	130.18	131.50	122.74	2,103,200
2018-09-11	131.61	132.70	131.26	131.78	123.00	1,707,300
2018-09-10	132.89	132.95	130.97	131.50	122.74	1,451,000
2018-09-07	131.80	133.18	131.54	132.47	123.65	1,403,700

← NewerPage 34 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.