HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	88.920	88.940	86.270	87.670	81.061	3,326,400
2017-04-03	88.970	89.420	88.540	89.330	82.596	1,838,100
2017-03-31	89.090	89.290	88.540	88.990	82.281	1,709,000
2017-03-30	88.940	89.470	88.720	89.250	82.522	1,923,400
2017-03-29	89.380	90.420	88.660	89.190	82.466	3,553,300
2017-03-28	89.990	90.170	88.050	89.630	82.873	4,933,200
2017-03-27	87.970	91.030	87.760	90.490	83.668	8,584,400
2017-03-24	83.640	86.480	83.410	86.040	79.554	5,855,200
2017-03-23	82.520	84.210	82.390	83.170	76.900	3,160,000
2017-03-22	82.500	82.730	81.360	82.540	76.318	2,531,100
2017-03-21	83.930	84.490	81.510	82.620	76.392	2,659,600
2017-03-20	84.560	84.770	83.540	83.920	77.594	1,875,100
2017-03-17	84.450	84.730	83.840	84.590	78.213	2,528,900
2017-03-16	85.430	85.730	83.900	84.250	77.899	4,014,200
2017-03-15	84.000	85.790	83.800	85.550	79.101	2,395,600
2017-03-14	84.280	84.400	83.050	83.680	77.372	2,663,800
2017-03-13	85.980	85.980	84.160	84.990	78.583	2,505,900
2017-03-10	87.360	87.450	85.560	85.750	79.286	2,620,300
2017-03-09	86.540	87.630	86.250	86.890	80.340	1,907,600
2017-03-08	86.500	87.850	86.250	86.480	79.961	2,763,700
2017-03-07	87.400	87.670	86.430	86.630	80.099	1,990,700
2017-03-06	88.280	88.410	87.680	87.780	81.163	1,350,900
2017-03-03	87.370	88.620	87.230	88.530	81.856	1,339,700
2017-03-02	87.720	88.160	87.290	87.340	80.756	1,290,700
2017-03-01	87.950	88.500	87.430	88.040	81.403	1,646,500
2017-02-28	86.880	87.620	86.780	87.240	80.663	2,171,400
2017-02-27	86.950	87.970	86.950	87.780	81.163	2,606,000
2017-02-24	85.980	87.440	85.680	87.070	80.506	1,857,000
2017-02-23	86.000	86.610	85.360	86.450	79.933	2,207,800
2017-02-22	85.350	86.120	84.880	85.910	79.434	1,701,700
2017-02-21	84.960	86.390	84.730	85.740	79.276	2,170,600
2017-02-17	83.820	84.650	83.160	84.630	78.250	1,813,600
2017-02-16	84.420	84.880	83.690	84.140	77.797	1,519,500
2017-02-15	83.750	84.620	83.370	84.290	77.936	2,867,700
2017-02-14	83.590	84.310	83.500	83.710	77.399	1,934,400
2017-02-13	83.680	84.220	83.580	83.750	77.436	1,323,300
2017-02-10	83.650	84.080	83.100	83.630	77.325	1,347,000
2017-02-09	82.640	83.970	82.640	83.640	77.335	1,286,800
2017-02-08	82.310	83.380	82.050	83.000	76.743	1,918,200
2017-02-07	82.750	83.240	82.210	82.590	76.364	1,455,400
2017-02-06	83.810	84.260	82.590	82.670	76.438	2,819,700
2017-02-03	82.800	84.120	82.570	83.800	77.483	2,847,300
2017-02-02	81.720	82.860	81.430	82.290	76.087	2,316,200
2017-02-01	80.840	82.610	80.730	81.960	75.781	3,091,200
2017-01-31	79.700	80.490	78.500	80.280	74.228	3,077,300
2017-01-30	79.490	79.490	78.400	79.290	73.313	1,911,900
2017-01-27	80.580	80.600	79.370	79.520	73.525	1,481,900
2017-01-26	80.510	81.340	80.140	80.280	74.228	1,855,000
2017-01-25	80.420	81.140	80.100	80.570	74.496	2,994,300
2017-01-24	79.600	80.350	79.020	80.330	74.274	2,010,600
2017-01-23	79.060	80.330	78.070	79.840	73.821	4,095,700
2017-01-20	78.550	79.850	78.530	79.710	73.701	1,882,500
2017-01-19	79.460	79.810	78.570	78.620	72.693	2,560,100
2017-01-18	81.250	81.330	79.640	79.730	73.719	2,845,200
2017-01-17	80.980	82.200	78.810	80.930	74.829	3,645,000
2017-01-13	79.240	79.810	79.100	79.400	73.414	1,436,600
2017-01-12	79.140	79.400	78.540	79.120	73.155	1,482,900
2017-01-11	78.640	79.630	78.260	79.310	73.331	1,837,500
2017-01-10	78.840	79.230	77.810	78.270	72.370	2,319,500
2017-01-09	76.040	81.060	76.040	78.920	72.971	4,616,400

← NewerPage 41 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.