HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	87.250	87.790	86.080	86.810	80.266	1,618,300
2017-06-28	86.860	87.520	86.460	86.980	80.423	1,516,200
2017-06-27	86.430	87.040	85.880	86.010	79.526	1,669,500
2017-06-26	86.230	87.370	86.150	86.620	80.090	1,420,300
2017-06-23	86.370	86.580	85.510	86.240	79.739	4,885,900
2017-06-22	83.980	87.880	83.890	86.140	79.646	3,249,500
2017-06-21	83.820	84.850	83.520	84.050	77.714	1,725,500
2017-06-20	84.160	84.500	82.980	83.740	77.427	1,681,300
2017-06-19	83.620	84.690	83.200	84.610	78.232	1,079,100
2017-06-16	84.130	84.200	83.060	83.410	77.122	1,915,400
2017-06-15	84.860	85.220	83.940	84.020	77.686	1,547,400
2017-06-14	85.140	85.690	84.720	85.350	78.916	1,711,500
2017-06-13	84.980	85.260	84.680	84.850	78.454	1,288,200
2017-06-12	83.440	85.010	83.440	84.860	78.463	2,234,700
2017-06-09	82.800	83.620	82.310	83.570	77.270	1,959,700
2017-06-08	82.810	83.450	82.160	82.800	76.558	2,050,000
2017-06-07	83.450	83.870	82.050	82.680	76.447	1,509,300
2017-06-06	82.400	82.650	81.650	82.480	76.262	1,406,100
2017-06-05	83.030	83.280	82.050	82.400	76.188	1,378,600
2017-06-02	83.640	84.120	82.990	83.330	77.048	1,216,600
2017-06-01	82.030	84.030	82.030	83.750	77.436	1,794,900
2017-05-31	81.940	82.580	81.730	81.910	75.735	2,773,100
2017-05-30	82.320	83.250	81.980	81.990	75.809	1,235,300
2017-05-26	82.900	83.280	81.960	82.700	76.466	1,139,800
2017-05-25	82.510	83.490	82.080	83.110	76.845	697,400
2017-05-24	81.860	82.760	81.290	82.430	76.216	1,214,900
2017-05-23	82.330	82.640	81.870	81.930	75.754	1,353,000
2017-05-22	81.860	82.710	81.830	82.320	76.114	993,900
2017-05-19	81.550	83.050	81.440	82.150	75.957	1,965,600
2017-05-18	81.700	82.010	81.100	81.260	75.134	1,664,800
2017-05-17	83.030	83.150	81.430	81.570	75.421	3,322,600
2017-05-16	84.230	84.230	83.200	83.490	77.196	1,414,000
2017-05-15	84.520	84.720	83.770	83.820	77.501	1,564,800
2017-05-12	85.210	85.220	84.040	84.610	78.232	1,225,300
2017-05-11	85.030	85.390	84.440	85.290	78.860	1,195,000
2017-05-10	84.240	85.900	83.940	85.560	79.110	1,935,400
2017-05-09	84.010	84.280	83.770	84.130	77.788	1,606,400
2017-05-08	83.740	83.990	83.470	83.860	77.538	2,060,000
2017-05-05	83.600	84.210	83.130	83.500	77.205	1,350,300
2017-05-04	82.580	83.870	81.420	83.480	77.187	2,997,000
2017-05-03	84.500	85.040	82.440	82.850	76.604	3,307,000
2017-05-02	84.260	85.930	84.060	84.740	78.352	3,018,300
2017-05-01	84.210	84.700	83.840	83.860	77.538	1,780,600
2017-04-28	83.600	84.350	83.600	84.210	77.862	1,464,800
2017-04-27	83.530	84.030	82.880	83.440	77.150	1,560,800
2017-04-26	84.910	85.080	82.930	83.540	77.242	2,634,400
2017-04-25	84.390	85.030	84.220	84.610	78.232	1,451,400
2017-04-24	84.590	85.170	84.230	84.260	77.908	2,108,000
2017-04-21	84.060	84.220	83.310	83.550	77.252	1,764,400
2017-04-20	84.260	84.820	82.720	84.120	77.779	4,299,000
2017-04-19	85.300	85.800	84.420	84.610	78.232	2,254,400
2017-04-18	85.590	85.850	84.810	85.210	78.786	2,295,400
2017-04-17	85.000	85.900	84.150	85.650	79.193	4,345,200
2017-04-13	88.550	88.550	87.550	87.720	81.107	1,045,500
2017-04-12	87.520	88.290	87.020	88.200	81.551	1,474,600
2017-04-11	88.050	88.120	87.390	88.000	81.366	1,102,500
2017-04-10	87.920	88.520	87.580	88.250	81.597	1,375,400
2017-04-07	88.630	88.630	87.580	87.900	81.274	1,185,700
2017-04-06	88.470	88.730	87.740	88.720	82.032	2,732,800
2017-04-05	88.220	89.800	88.000	88.470	81.801	2,094,800

← NewerPage 40 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.