HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	77.880	78.470	75.770	76.250	70.502	2,730,400
2017-09-22	77.440	78.940	77.440	78.220	72.323	3,027,100
2017-09-21	77.790	77.890	77.310	77.650	71.796	1,366,000
2017-09-20	76.370	77.900	76.230	77.750	71.889	2,659,900
2017-09-19	77.530	77.750	75.560	76.300	70.548	4,522,400
2017-09-18	79.280	79.350	77.010	77.680	71.824	2,810,100
2017-09-15	79.870	80.380	78.730	79.240	73.266	2,451,700
2017-09-14	79.080	79.940	78.470	79.870	73.849	1,840,100
2017-09-13	78.610	79.010	78.460	78.940	72.989	1,668,600
2017-09-12	78.300	78.950	77.910	78.760	72.823	1,362,400
2017-09-11	77.810	78.790	77.010	78.350	72.444	1,876,800
2017-09-08	76.180	77.100	75.740	77.050	71.242	1,921,800
2017-09-07	77.260	77.730	76.100	76.370	70.613	2,789,000
2017-09-06	78.440	78.440	76.140	77.280	71.454	2,784,800
2017-09-05	78.580	79.010	78.060	78.310	72.407	2,151,900
2017-09-01	78.860	79.210	78.150	78.670	72.739	1,852,100
2017-08-31	77.610	78.880	77.570	78.660	72.730	2,127,000
2017-08-30	77.470	77.700	76.850	77.390	71.556	1,429,200
2017-08-29	78.320	78.770	76.970	77.590	71.741	2,808,700
2017-08-28	79.430	79.780	78.900	79.160	73.192	1,370,100
2017-08-25	79.370	80.120	78.890	79.510	73.516	1,245,700
2017-08-24	79.110	79.670	78.890	79.260	73.285	1,412,600
2017-08-23	78.620	79.080	78.160	78.900	72.952	1,789,500
2017-08-22	78.360	78.930	78.230	78.790	72.850	1,331,100
2017-08-21	77.510	78.440	77.430	78.260	72.360	1,703,100
2017-08-18	77.640	78.100	77.500	77.530	71.685	1,360,900
2017-08-17	78.810	79.440	77.680	77.790	71.926	1,473,800
2017-08-16	79.300	79.630	78.820	78.990	73.035	1,275,600
2017-08-15	79.810	80.160	78.860	79.250	73.276	1,599,200
2017-08-14	79.620	79.760	78.950	79.520	73.525	2,036,000
2017-08-11	77.630	79.690	77.630	79.370	73.387	2,491,800
2017-08-10	77.790	78.100	77.550	77.810	71.944	2,519,800
2017-08-09	78.230	78.260	77.620	77.920	72.046	1,766,800
2017-08-08	78.000	78.790	77.220	78.130	72.240	3,036,400
2017-08-07	78.770	79.130	78.410	78.490	72.573	1,684,700
2017-08-04	79.290	79.440	78.670	78.870	72.924	1,156,600
2017-08-03	78.460	79.350	78.310	78.960	73.008	1,552,100
2017-08-02	79.400	79.670	78.720	78.980	73.026	2,714,900
2017-08-01	80.460	80.900	79.180	79.280	73.303	3,178,900
2017-07-31	80.330	80.580	79.530	80.340	74.284	2,016,200
2017-07-28	80.110	81.620	80.080	80.440	74.376	2,461,800
2017-07-27	81.020	81.230	79.620	79.960	73.932	2,816,600
2017-07-26	81.000	82.470	80.190	81.630	75.476	4,316,000
2017-07-25	82.600	84.680	81.790	82.180	75.985	4,952,300
2017-07-24	85.740	86.620	85.500	86.090	79.600	2,533,300
2017-07-21	86.140	86.500	85.220	85.730	79.267	2,150,300
2017-07-20	85.220	86.760	85.020	85.760	79.295	2,254,700
2017-07-19	85.960	86.660	85.050	85.230	78.805	2,308,900
2017-07-18	86.920	87.170	85.200	85.870	79.397	2,088,700
2017-07-17	86.440	87.060	86.170	86.500	79.979	955,400
2017-07-14	86.420	86.880	85.960	86.640	80.109	1,057,300
2017-07-13	86.390	86.790	86.020	86.570	80.044	1,198,900
2017-07-12	86.910	87.290	86.270	86.450	79.933	1,016,300
2017-07-11	85.950	87.120	85.710	86.400	79.887	1,750,700
2017-07-10	85.950	86.480	85.260	85.880	79.406	1,253,100
2017-07-07	84.950	86.490	84.700	86.140	79.646	1,613,200
2017-07-06	86.810	86.980	84.590	84.830	78.435	2,319,900
2017-07-05	87.300	87.990	87.090	87.240	80.663	1,534,900
2017-07-03	87.480	87.830	86.980	87.190	80.617	695,700
2017-06-30	87.230	87.790	87.100	87.200	80.626	1,727,900

← NewerPage 39 of 66 · 3,928 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.