HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 492.08 | 492.38 | 479.74 | 482.53 | 479.96 | 1,027,300 |
| 2026-01-28 | 499.60 | 500.93 | 480.47 | 491.23 | 488.62 | 1,957,800 |
| 2026-01-27 | 505.00 | 527.55 | 496.01 | 505.84 | 503.15 | 3,082,200 |
| 2026-01-26 | 471.48 | 478.86 | 468.51 | 472.38 | 469.87 | 1,309,100 |
| 2026-01-23 | 463.98 | 471.00 | 463.65 | 470.88 | 468.38 | 722,200 |
| 2026-01-22 | 464.91 | 469.04 | 461.85 | 466.34 | 463.86 | 954,100 |
| 2026-01-21 | 465.98 | 470.22 | 462.91 | 465.44 | 462.97 | 1,038,800 |
| 2026-01-20 | 466.00 | 468.14 | 461.44 | 464.38 | 461.91 | 1,263,000 |
| 2026-01-16 | 482.60 | 482.82 | 468.84 | 469.29 | 466.80 | 1,185,900 |
| 2026-01-15 | 478.77 | 487.09 | 476.72 | 483.80 | 481.23 | 1,079,500 |
| 2026-01-14 | 481.28 | 481.99 | 473.60 | 478.84 | 476.29 | 869,500 |
| 2026-01-13 | 475.00 | 479.43 | 468.00 | 479.32 | 476.77 | 875,900 |
| 2026-01-12 | 468.89 | 474.52 | 466.01 | 474.32 | 471.80 | 737,700 |
| 2026-01-09 | 480.92 | 483.98 | 470.30 | 472.07 | 469.56 | 870,100 |
| 2026-01-08 | 471.96 | 480.81 | 468.51 | 479.02 | 476.47 | 949,000 |
| 2026-01-07 | 483.30 | 484.13 | 470.00 | 470.65 | 468.15 | 1,244,500 |
| 2026-01-06 | 477.01 | 488.61 | 473.01 | 483.60 | 481.03 | 1,161,300 |
| 2026-01-05 | 468.01 | 478.27 | 465.01 | 477.83 | 475.29 | 1,168,500 |
| 2026-01-02 | 465.80 | 470.54 | 462.77 | 470.39 | 467.89 | 531,600 |
| 2025-12-31 | 471.85 | 471.85 | 466.08 | 466.86 | 464.38 | 589,800 |
| 2025-12-30 | 472.37 | 474.50 | 471.01 | 473.26 | 470.74 | 494,100 |
| 2025-12-29 | 477.49 | 477.49 | 468.84 | 474.02 | 471.50 | 795,000 |
| 2025-12-26 | 474.37 | 478.91 | 472.00 | 477.13 | 474.59 | 437,800 |
| 2025-12-24 | 474.58 | 476.22 | 471.00 | 474.06 | 471.54 | 254,200 |
| 2025-12-23 | 470.03 | 475.45 | 468.10 | 474.04 | 471.52 | 660,400 |
| 2025-12-22 | 471.02 | 474.04 | 462.34 | 472.03 | 469.52 | 1,346,200 |
| 2025-12-19 | 467.51 | 473.30 | 464.09 | 472.98 | 470.47 | 4,262,500 |
| 2025-12-18 | 473.47 | 477.79 | 465.34 | 466.56 | 464.08 | 1,410,200 |
| 2025-12-17 | 468.33 | 471.99 | 461.00 | 471.85 | 469.34 | 1,206,500 |
| 2025-12-16 | 477.94 | 480.87 | 463.94 | 469.79 | 467.29 | 1,436,100 |
| 2025-12-15 | 474.93 | 477.06 | 470.00 | 476.98 | 474.44 | 1,420,400 |
| 2025-12-12 | 483.01 | 485.20 | 478.67 | 484.77 | 481.48 | 856,300 |
| 2025-12-11 | 470.95 | 482.59 | 468.73 | 482.35 | 479.07 | 996,400 |
| 2025-12-10 | 487.19 | 488.03 | 466.22 | 468.73 | 465.55 | 2,229,200 |
| 2025-12-09 | 485.97 | 491.24 | 482.33 | 488.50 | 485.18 | 994,200 |
| 2025-12-08 | 486.70 | 490.07 | 483.25 | 485.15 | 481.85 | 1,083,200 |
| 2025-12-05 | 489.13 | 491.14 | 483.74 | 486.70 | 483.39 | 947,300 |
| 2025-12-04 | 485.45 | 491.56 | 483.39 | 487.66 | 484.35 | 1,633,400 |
| 2025-12-03 | 500.64 | 501.74 | 485.45 | 486.77 | 483.46 | 2,025,000 |
| 2025-12-02 | 506.44 | 508.28 | 497.31 | 500.31 | 496.91 | 1,198,900 |
| 2025-12-01 | 506.38 | 512.17 | 502.40 | 503.00 | 499.58 | 1,144,400 |
| 2025-11-28 | 512.00 | 513.86 | 507.84 | 508.29 | 504.84 | 534,700 |
| 2025-11-26 | 515.22 | 520.00 | 514.33 | 514.76 | 511.26 | 1,056,200 |
| 2025-11-25 | 501.30 | 517.40 | 501.12 | 515.85 | 512.35 | 1,240,900 |
| 2025-11-24 | 501.26 | 512.66 | 493.14 | 501.04 | 497.64 | 3,187,300 |
| 2025-11-21 | 479.81 | 493.80 | 477.00 | 491.00 | 487.66 | 1,937,800 |
| 2025-11-20 | 482.00 | 485.74 | 476.00 | 476.28 | 473.04 | 1,149,700 |
| 2025-11-19 | 478.00 | 484.31 | 467.26 | 481.06 | 477.79 | 1,217,000 |
| 2025-11-18 | 476.28 | 479.00 | 471.05 | 478.14 | 474.89 | 1,119,800 |
| 2025-11-17 | 475.00 | 477.39 | 469.08 | 477.10 | 473.86 | 1,183,800 |
| 2025-11-14 | 475.81 | 480.00 | 470.59 | 472.65 | 469.44 | 1,000,700 |
| 2025-11-13 | 469.79 | 476.97 | 465.60 | 473.28 | 470.06 | 1,253,100 |
| 2025-11-12 | 462.00 | 479.43 | 459.96 | 473.61 | 470.39 | 1,411,800 |
| 2025-11-11 | 461.60 | 469.57 | 458.19 | 462.31 | 459.17 | 1,347,900 |
| 2025-11-10 | 455.02 | 460.10 | 443.87 | 459.30 | 456.18 | 1,716,500 |
| 2025-11-07 | 471.31 | 478.88 | 470.00 | 476.61 | 473.37 | 1,186,300 |
| 2025-11-06 | 471.94 | 475.25 | 468.72 | 471.36 | 468.16 | 836,700 |
| 2025-11-05 | 471.07 | 477.93 | 465.77 | 473.20 | 469.99 | 1,097,000 |
| 2025-11-04 | 462.50 | 474.23 | 459.54 | 471.68 | 468.48 | 1,490,400 |
| 2025-11-03 | 457.41 | 461.61 | 450.00 | 461.56 | 458.42 | 1,269,800 |
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.