HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-18 | 88.990 | 90.090 | 88.680 | 89.690 | 82.929 | 2,573,000 |
| 2017-12-15 | 86.630 | 88.690 | 86.490 | 88.460 | 81.791 | 3,810,900 |
| 2017-12-14 | 87.350 | 87.780 | 86.090 | 86.150 | 79.656 | 1,729,400 |
| 2017-12-13 | 86.530 | 88.300 | 85.440 | 87.590 | 80.987 | 3,067,300 |
| 2017-12-12 | 86.370 | 87.160 | 86.110 | 86.450 | 79.933 | 3,107,700 |
| 2017-12-11 | 84.810 | 85.750 | 84.620 | 84.970 | 78.564 | 2,242,800 |
| 2017-12-08 | 85.390 | 85.550 | 84.130 | 84.840 | 78.444 | 2,683,300 |
| 2017-12-07 | 83.040 | 85.730 | 82.210 | 85.060 | 78.648 | 3,036,900 |
| 2017-12-06 | 83.320 | 83.470 | 82.080 | 83.100 | 76.835 | 1,760,300 |
| 2017-12-05 | 84.310 | 84.310 | 82.380 | 83.220 | 76.946 | 2,626,700 |
| 2017-12-04 | 84.750 | 85.880 | 84.200 | 84.270 | 77.917 | 2,258,500 |
| 2017-12-01 | 84.680 | 84.880 | 82.730 | 84.050 | 77.714 | 3,486,400 |
| 2017-11-30 | 82.740 | 86.040 | 82.740 | 85.000 | 78.592 | 8,262,200 |
| 2017-11-29 | 78.030 | 81.590 | 77.760 | 80.140 | 74.099 | 3,616,000 |
| 2017-11-28 | 77.350 | 78.220 | 76.930 | 78.070 | 72.185 | 1,272,600 |
| 2017-11-27 | 77.190 | 77.690 | 76.480 | 77.350 | 71.519 | 1,347,700 |
| 2017-11-24 | 77.280 | 77.360 | 76.340 | 77.190 | 71.371 | 482,300 |
| 2017-11-22 | 75.840 | 78.190 | 75.450 | 77.070 | 71.260 | 1,582,000 |
| 2017-11-21 | 74.780 | 75.940 | 74.280 | 75.890 | 70.169 | 1,860,300 |
| 2017-11-20 | 75.240 | 75.420 | 74.260 | 74.610 | 68.985 | 2,122,700 |
| 2017-11-17 | 75.600 | 75.930 | 74.970 | 75.240 | 69.568 | 1,735,500 |
| 2017-11-16 | 75.120 | 76.220 | 75.120 | 75.970 | 70.243 | 2,608,500 |
| 2017-11-15 | 75.730 | 75.800 | 74.840 | 74.930 | 69.281 | 2,410,200 |
| 2017-11-14 | 77.500 | 77.680 | 75.720 | 76.050 | 70.317 | 3,323,200 |
| 2017-11-13 | 78.530 | 78.530 | 77.220 | 77.710 | 71.852 | 1,878,000 |
| 2017-11-10 | 79.150 | 79.330 | 78.310 | 78.680 | 72.749 | 1,804,600 |
| 2017-11-09 | 78.490 | 79.480 | 78.460 | 79.410 | 73.424 | 2,668,800 |
| 2017-11-08 | 77.710 | 79.620 | 77.500 | 78.860 | 72.915 | 2,653,100 |
| 2017-11-07 | 76.990 | 78.200 | 76.920 | 77.920 | 72.046 | 1,707,700 |
| 2017-11-06 | 76.450 | 77.470 | 76.430 | 76.870 | 71.075 | 2,455,000 |
| 2017-11-03 | 76.910 | 77.490 | 75.720 | 76.430 | 70.668 | 2,124,500 |
| 2017-11-02 | 76.340 | 77.470 | 75.780 | 76.430 | 70.668 | 2,395,800 |
| 2017-11-01 | 75.730 | 77.530 | 75.290 | 76.830 | 71.038 | 3,895,600 |
| 2017-10-31 | 76.160 | 77.610 | 74.990 | 75.650 | 69.947 | 3,483,100 |
| 2017-10-30 | 76.260 | 76.900 | 75.950 | 76.180 | 70.437 | 2,865,600 |
| 2017-10-27 | 76.850 | 77.840 | 75.980 | 76.670 | 70.890 | 2,899,600 |
| 2017-10-26 | 79.430 | 79.580 | 76.700 | 76.890 | 71.094 | 3,925,400 |
| 2017-10-25 | 79.310 | 79.320 | 77.950 | 79.200 | 73.229 | 2,922,200 |
| 2017-10-24 | 80.520 | 80.950 | 79.120 | 79.570 | 73.572 | 2,453,100 |
| 2017-10-23 | 81.330 | 81.770 | 80.690 | 80.750 | 74.663 | 2,277,200 |
| 2017-10-20 | 80.150 | 81.140 | 79.950 | 81.050 | 74.940 | 3,793,200 |
| 2017-10-19 | 78.300 | 79.950 | 76.860 | 79.790 | 73.775 | 6,572,100 |
| 2017-10-18 | 77.040 | 78.110 | 76.970 | 77.450 | 71.611 | 4,521,900 |
| 2017-10-17 | 75.620 | 78.350 | 75.300 | 76.820 | 71.029 | 3,771,300 |
| 2017-10-16 | 74.290 | 75.470 | 74.250 | 75.190 | 69.522 | 3,428,500 |
| 2017-10-13 | 71.500 | 74.720 | 71.180 | 74.580 | 68.958 | 4,928,000 |
| 2017-10-12 | 75.330 | 75.480 | 73.640 | 74.220 | 68.625 | 4,312,900 |
| 2017-10-11 | 75.420 | 75.850 | 75.040 | 75.530 | 69.836 | 1,862,800 |
| 2017-10-10 | 75.450 | 76.340 | 74.900 | 75.450 | 69.762 | 2,817,600 |
| 2017-10-09 | 76.400 | 76.530 | 74.480 | 75.310 | 69.633 | 2,455,300 |
| 2017-10-06 | 77.350 | 77.710 | 76.430 | 76.640 | 70.862 | 1,998,900 |
| 2017-10-05 | 77.620 | 78.670 | 77.120 | 77.260 | 71.436 | 3,200,400 |
| 2017-10-04 | 79.260 | 79.630 | 77.330 | 77.690 | 71.833 | 2,201,200 |
| 2017-10-03 | 79.720 | 80.180 | 79.130 | 79.480 | 73.488 | 1,696,700 |
| 2017-10-02 | 79.790 | 80.400 | 79.050 | 79.920 | 73.895 | 1,557,900 |
| 2017-09-29 | 79.110 | 79.710 | 78.970 | 79.590 | 73.590 | 1,455,800 |
| 2017-09-28 | 77.830 | 79.580 | 77.760 | 79.100 | 73.137 | 1,928,100 |
| 2017-09-27 | 77.850 | 78.350 | 77.040 | 78.170 | 72.277 | 1,949,800 |
| 2017-09-26 | 76.760 | 77.840 | 76.750 | 77.650 | 71.796 | 1,972,000 |
| 2017-09-25 | 77.880 | 78.470 | 75.770 | 76.250 | 70.502 | 2,730,400 |
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.