HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	106.76	106.95	106.03	106.31	98.966	1,499,100
2018-06-11	105.50	107.11	105.50	106.44	99.087	1,875,300
2018-06-08	104.94	105.41	103.66	105.39	98.109	1,939,000
2018-06-07	105.05	105.49	104.80	105.32	98.044	1,809,100
2018-06-06	104.33	105.12	104.09	104.65	97.421	1,703,500
2018-06-05	104.29	105.10	104.04	104.25	97.048	1,396,200
2018-06-04	104.32	104.99	104.26	104.31	97.104	1,919,900
2018-06-01	103.79	104.50	103.34	104.32	97.113	1,274,800
2018-05-31	104.49	104.80	102.87	103.14	96.015	1,889,400
2018-05-30	104.15	105.45	103.69	104.90	97.327	1,623,300
2018-05-29	103.02	103.54	102.22	103.28	95.824	1,064,900
2018-05-25	103.42	104.09	103.42	103.69	96.205	1,165,300
2018-05-24	103.26	103.86	102.53	103.60	96.121	1,181,500
2018-05-23	103.00	103.85	102.32	103.51	96.038	3,101,800
2018-05-22	103.98	104.85	103.40	103.41	95.945	1,681,100
2018-05-21	103.60	104.52	103.56	103.86	96.363	1,353,400
2018-05-18	103.23	103.60	102.64	102.83	95.407	1,214,100
2018-05-17	102.69	104.07	101.88	103.10	95.657	1,878,200
2018-05-16	101.26	103.35	100.90	102.92	95.490	2,154,000
2018-05-15	101.21	101.72	100.64	101.06	93.765	1,096,900
2018-05-14	102.00	102.52	101.57	101.78	94.433	1,769,200
2018-05-11	101.36	102.23	101.00	101.78	94.433	1,948,700
2018-05-10	100.52	101.87	100.25	101.47	94.145	1,724,700
2018-05-09	97.370	100.31	97.060	100.12	92.892	2,273,300
2018-05-08	97.920	97.970	96.920	97.400	90.369	2,081,500
2018-05-07	97.660	98.200	97.250	97.620	90.573	1,268,400
2018-05-04	96.240	97.720	95.560	97.550	90.508	1,506,500
2018-05-03	97.150	97.320	94.230	95.840	88.921	2,281,200
2018-05-02	95.490	99.330	95.270	97.740	90.684	2,737,900
2018-05-01	96.630	96.750	93.030	96.200	89.255	3,119,000
2018-04-30	96.570	96.950	95.740	95.740	88.829	3,189,000
2018-04-27	95.440	96.350	95.350	96.250	89.302	1,663,900
2018-04-26	96.620	96.900	94.670	95.340	88.458	3,335,000
2018-04-25	96.630	98.430	95.720	98.420	91.315	1,847,500
2018-04-24	97.570	97.620	96.000	96.810	89.821	2,534,000
2018-04-23	97.450	97.730	96.390	96.900	89.905	2,796,400
2018-04-20	98.470	98.700	97.270	97.450	90.415	1,581,000
2018-04-19	98.530	98.850	97.990	98.410	91.306	1,133,200
2018-04-18	97.900	99.480	97.810	98.730	91.603	1,935,200
2018-04-17	97.800	98.050	96.230	97.710	90.656	2,419,700
2018-04-16	96.990	97.770	96.360	97.440	90.406	1,738,000
2018-04-13	96.530	96.720	95.720	96.280	89.330	1,953,300
2018-04-12	96.680	97.170	96.280	96.630	89.654	1,256,700
2018-04-11	96.400	97.150	96.120	96.190	89.246	1,472,200
2018-04-10	97.250	97.330	96.270	96.930	89.933	2,080,400
2018-04-09	96.740	97.560	96.270	96.310	89.358	1,249,900
2018-04-06	97.760	98.170	95.720	96.240	89.293	1,965,700
2018-04-05	97.000	98.400	96.700	98.240	91.148	3,632,600
2018-04-04	95.900	97.360	95.870	96.860	89.868	2,638,700
2018-04-03	95.730	97.170	95.340	97.070	90.063	2,390,700
2018-04-02	97.330	97.950	94.670	95.320	88.439	1,979,500
2018-03-29	97.700	97.820	95.800	97.000	89.998	3,301,600
2018-03-28	97.750	98.660	97.130	97.150	90.137	1,929,300
2018-03-27	98.250	98.920	96.930	97.430	90.397	2,374,000
2018-03-26	99.700	99.990	96.860	97.980	90.907	1,927,600
2018-03-23	100.30	101.61	98.590	98.780	91.649	1,901,700
2018-03-22	100.49	101.72	99.650	99.790	92.586	1,740,700
2018-03-21	100.07	101.80	100.07	100.90	93.616	1,959,800
2018-03-20	102.75	102.77	99.750	100.60	93.338	1,576,400
2018-03-19	102.58	102.82	101.64	102.66	95.249	1,115,800

← NewerPage 36 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.