HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	103.16	103.93	102.48	102.77	95.351	2,068,900
2018-03-15	102.24	103.87	102.01	103.15	95.704	1,349,600
2018-03-14	102.84	103.50	101.60	101.93	94.572	1,737,600
2018-03-13	103.99	103.99	102.25	102.58	95.175	1,798,600
2018-03-12	103.76	104.20	102.80	103.56	96.084	2,411,100
2018-03-09	102.69	104.17	102.19	103.90	96.400	1,614,900
2018-03-08	101.51	102.75	101.21	102.35	94.962	1,261,100
2018-03-07	100.35	101.58	100.03	101.31	93.997	1,686,400
2018-03-06	101.27	101.74	100.43	100.99	93.700	1,529,400
2018-03-05	100.90	101.40	99.720	101.11	93.811	1,755,800
2018-03-02	99.000	101.64	98.820	101.38	94.062	2,054,700
2018-03-01	99.500	100.91	98.040	99.430	92.252	2,312,900
2018-02-28	101.23	101.87	99.230	99.250	92.085	2,896,100
2018-02-27	100.36	102.98	100.06	101.56	93.904	3,133,000
2018-02-26	100.70	100.85	99.050	100.02	92.480	1,815,400
2018-02-23	101.27	101.42	99.820	100.84	93.238	1,650,700
2018-02-22	100.94	101.94	100.16	100.54	92.961	1,485,500
2018-02-21	100.68	101.85	100.29	100.35	92.785	1,340,000
2018-02-20	100.68	101.41	100.54	101.00	93.386	1,413,300
2018-02-16	100.72	102.22	100.29	101.00	93.386	1,893,500
2018-02-15	100.54	101.36	99.430	100.95	93.340	1,999,600
2018-02-14	98.260	100.99	97.890	99.910	92.378	2,224,800
2018-02-13	97.480	99.200	97.300	98.920	91.463	1,139,500
2018-02-12	98.530	99.000	96.420	98.280	90.871	1,512,200
2018-02-09	97.010	98.800	94.750	97.840	90.464	2,532,000
2018-02-08	98.610	99.250	95.910	95.970	88.735	2,129,300
2018-02-07	98.260	100.30	98.000	98.400	90.982	1,894,800
2018-02-06	94.630	99.130	94.110	98.710	91.269	3,353,800
2018-02-05	98.930	99.750	95.620	95.890	88.661	2,670,600
2018-02-02	101.54	102.25	99.590	99.690	92.175	2,417,600
2018-02-01	100.75	103.57	100.29	102.24	94.533	3,193,600
2018-01-31	102.00	103.18	100.24	101.16	93.534	3,733,500
2018-01-30	101.55	106.84	101.00	101.45	93.802	6,562,400
2018-01-29	96.760	98.420	96.360	97.620	90.261	3,608,600
2018-01-26	93.060	97.120	92.720	97.070	89.752	3,621,800
2018-01-25	92.020	93.250	91.850	92.830	85.832	2,065,800
2018-01-24	92.060	92.420	91.060	91.490	84.593	1,165,600
2018-01-23	92.310	92.710	91.110	91.730	84.815	1,532,400
2018-01-22	92.880	93.390	92.080	92.860	85.860	1,844,000
2018-01-19	90.320	93.320	90.060	93.010	85.998	4,204,200
2018-01-18	89.570	90.480	89.130	90.110	83.317	2,124,000
2018-01-17	89.040	89.690	88.590	89.400	82.661	1,325,600
2018-01-16	89.030	90.030	88.510	88.790	82.096	2,394,100
2018-01-12	87.360	89.030	86.720	88.800	82.106	1,871,300
2018-01-11	85.320	87.370	85.310	86.970	80.414	1,911,100
2018-01-10	85.740	86.440	84.920	84.960	78.555	1,740,800
2018-01-09	86.500	87.020	85.940	86.000	79.517	1,842,900
2018-01-08	86.640	86.940	85.800	86.750	80.210	1,367,400
2018-01-05	86.180	87.030	85.240	86.930	80.377	3,079,100
2018-01-04	86.340	86.740	85.400	85.960	79.480	2,750,300
2018-01-03	88.710	89.300	86.610	87.040	80.478	2,402,200
2018-01-02	88.000	89.810	87.790	89.510	82.762	1,826,900
2017-12-29	88.480	89.060	87.780	87.840	81.218	1,242,800
2017-12-28	88.160	88.500	87.630	88.310	81.653	1,228,000
2017-12-27	88.940	89.100	87.230	87.890	81.264	1,698,200
2017-12-26	89.240	89.940	88.960	89.140	82.420	921,900
2017-12-22	87.980	89.100	87.850	89.090	82.374	1,908,900
2017-12-21	86.520	88.410	86.420	87.840	81.218	1,957,400
2017-12-20	87.370	87.940	84.720	86.450	79.933	3,414,900
2017-12-19	89.820	90.290	88.700	88.830	82.133	2,512,000

← NewerPage 37 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.