HCA Healthcare, Inc. historical data

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

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

← NewerPage 4 of 21 · 1,255 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.