HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	134.02	134.37	131.55	132.30	123.49	1,572,200
2018-09-05	133.98	134.92	132.73	133.79	124.88	1,835,800
2018-09-04	138.07	138.18	133.89	134.03	125.10	3,377,800
2018-08-31	130.80	134.19	130.78	134.11	125.18	1,545,800
2018-08-30	131.68	132.53	130.92	131.79	122.69	958,200
2018-08-29	130.98	132.57	130.45	132.13	123.00	1,296,000
2018-08-28	131.52	132.25	130.14	130.24	121.24	1,392,400
2018-08-27	131.45	131.87	130.72	131.26	122.19	876,800
2018-08-24	131.22	131.64	130.09	131.36	122.29	692,400
2018-08-23	131.13	131.38	130.25	131.08	122.02	1,245,200
2018-08-22	130.50	131.48	130.29	131.11	122.05	973,300
2018-08-21	131.44	132.21	130.29	130.61	121.59	2,208,900
2018-08-20	131.59	132.40	131.06	131.46	122.38	1,112,700
2018-08-17	129.66	131.88	129.66	131.57	122.48	1,608,300
2018-08-16	130.45	130.57	128.89	129.02	120.11	1,510,900
2018-08-15	129.67	130.84	128.91	129.63	120.67	1,724,400
2018-08-14	129.21	130.31	128.95	130.01	121.03	1,033,200
2018-08-13	128.23	130.04	128.16	128.65	119.76	973,500
2018-08-10	127.91	128.33	127.17	128.17	119.32	1,286,800
2018-08-09	128.50	128.60	127.15	128.20	119.34	1,340,500
2018-08-08	130.04	130.61	128.23	128.31	119.45	2,009,300
2018-08-07	128.00	129.63	127.86	129.44	120.50	1,051,100
2018-08-06	129.71	131.10	128.69	128.81	119.91	2,199,700
2018-08-03	125.79	130.29	125.70	130.16	121.17	2,831,900
2018-08-02	124.42	125.31	123.91	125.28	116.63	2,112,700
2018-08-01	124.68	127.25	124.20	124.58	115.97	2,156,100
2018-07-31	123.77	124.47	122.37	124.23	115.65	1,650,500
2018-07-30	124.40	126.41	123.29	124.05	115.48	1,912,800
2018-07-27	124.47	124.47	122.17	124.15	115.57	2,252,300
2018-07-26	119.39	124.51	118.82	124.30	115.71	3,970,000
2018-07-25	111.85	119.40	111.41	118.13	109.97	4,998,800
2018-07-24	108.00	108.46	107.25	108.16	100.69	2,428,100
2018-07-23	109.44	110.00	108.22	108.36	100.87	2,038,600
2018-07-20	107.99	108.31	107.04	108.00	100.54	1,216,200
2018-07-19	106.22	108.01	105.64	107.70	100.26	3,015,900
2018-07-18	108.23	108.38	106.46	106.59	99.226	1,428,500
2018-07-17	106.74	108.48	106.15	108.41	100.92	1,805,300
2018-07-16	106.50	106.92	106.19	106.83	99.450	1,167,000
2018-07-13	105.31	106.68	105.28	106.55	99.189	1,111,100
2018-07-12	105.85	106.23	105.22	105.37	98.091	1,370,900
2018-07-11	105.64	106.25	105.41	105.52	98.230	1,018,000
2018-07-10	105.71	106.33	105.09	105.80	98.491	1,024,800
2018-07-09	105.21	106.17	104.84	105.72	98.417	960,500
2018-07-06	103.68	105.48	103.52	105.22	97.951	1,233,600
2018-07-05	104.02	104.38	102.77	103.48	96.331	2,002,200
2018-07-03	103.24	104.30	103.08	103.87	96.694	741,700
2018-07-02	102.29	103.24	101.30	103.19	96.061	1,403,100
2018-06-29	102.89	103.35	101.71	102.60	95.512	1,258,700
2018-06-28	103.48	103.64	102.45	103.09	95.968	1,631,500
2018-06-27	105.49	105.49	104.18	104.18	96.983	1,248,000
2018-06-26	105.30	105.73	105.09	105.34	98.063	1,828,800
2018-06-25	106.46	106.66	104.68	105.22	97.951	2,068,700
2018-06-22	108.22	108.30	106.62	106.74	99.366	2,811,800
2018-06-21	108.07	108.85	107.38	107.57	100.14	1,776,600
2018-06-20	105.67	107.87	105.46	107.79	100.34	1,600,800
2018-06-19	105.40	106.27	105.12	105.52	98.230	1,062,100
2018-06-18	106.39	107.09	105.85	105.95	98.631	954,100
2018-06-15	105.97	106.73	105.90	106.51	99.152	2,046,800
2018-06-14	105.71	106.62	105.24	106.01	98.687	1,505,500
2018-06-13	106.87	107.37	105.56	105.68	98.379	1,431,500

← NewerPage 35 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.