HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	76.660	77.310	76.570	76.620	70.844	1,872,300
2017-01-05	76.720	77.430	76.660	76.810	71.020	2,808,800
2017-01-04	75.130	77.320	74.570	77.130	71.315	3,232,300
2017-01-03	74.360	74.800	73.520	74.460	68.847	2,065,400
2016-12-30	73.850	74.260	72.860	74.020	68.440	1,711,100
2016-12-29	73.250	74.210	73.250	73.890	68.320	1,036,300
2016-12-28	74.410	74.610	73.210	73.560	68.015	1,292,900
2016-12-27	74.500	75.140	74.130	74.370	68.764	1,058,900
2016-12-23	73.900	74.610	73.700	74.460	68.847	1,048,500
2016-12-22	73.600	74.530	73.500	73.960	68.384	1,557,000
2016-12-21	73.350	73.930	73.160	73.520	67.978	1,078,000
2016-12-20	73.700	73.790	73.280	73.350	67.820	1,793,600
2016-12-19	73.760	74.170	73.150	73.500	67.959	1,955,500
2016-12-16	74.900	74.950	73.410	74.160	68.569	6,243,300
2016-12-15	72.980	74.960	72.900	74.460	68.847	2,505,500
2016-12-14	73.810	73.900	72.620	73.070	67.562	2,563,400
2016-12-13	73.910	74.700	73.580	73.950	68.375	2,139,800
2016-12-12	73.580	75.580	73.150	73.970	68.394	3,575,200
2016-12-09	72.650	74.030	72.400	73.250	67.728	2,403,900
2016-12-08	72.110	72.890	70.650	72.540	67.072	3,093,100
2016-12-07	71.050	73.000	70.720	71.960	66.535	3,115,800
2016-12-06	70.570	71.410	70.390	71.200	65.833	2,853,200
2016-12-05	70.580	70.910	70.000	70.580	65.259	2,511,900
2016-12-02	71.440	72.180	70.260	70.310	65.010	1,805,900
2016-12-01	70.930	72.450	70.750	71.200	65.833	2,063,400
2016-11-30	71.720	71.800	70.330	70.890	65.546	2,367,400
2016-11-29	69.900	71.620	69.590	71.520	66.128	2,099,500
2016-11-28	71.230	71.370	70.250	70.440	65.130	2,144,500
2016-11-25	71.240	71.410	70.590	71.390	66.008	787,600
2016-11-23	69.600	71.480	69.180	71.000	65.648	2,985,900
2016-11-22	73.000	73.350	69.940	70.090	64.806	4,934,700
2016-11-21	72.560	73.610	72.140	72.940	67.441	3,173,300
2016-11-18	74.680	74.970	72.320	72.390	66.933	4,314,300
2016-11-17	73.440	75.130	73.310	74.660	69.032	3,483,400
2016-11-16	74.120	74.250	72.940	73.540	67.996	2,723,200
2016-11-15	73.110	74.000	72.020	74.000	68.421	4,393,200
2016-11-14	69.580	72.690	69.580	71.940	66.517	5,982,300
2016-11-11	71.280	71.530	68.020	69.580	64.335	8,891,600
2016-11-10	72.500	73.940	70.390	72.060	66.628	9,313,100
2016-11-09	68.690	72.340	67.000	72.160	66.720	23,023,700
2016-11-08	79.090	81.270	78.560	80.880	74.783	3,542,900
2016-11-07	77.210	79.810	77.210	79.620	73.618	5,036,000
2016-11-04	73.940	75.570	73.580	75.330	69.651	3,801,200
2016-11-03	75.460	76.290	73.310	73.410	67.876	3,197,900
2016-11-02	75.440	75.860	74.980	75.100	69.439	3,145,000
2016-11-01	76.800	77.020	74.970	75.400	69.716	3,083,400
2016-10-31	77.420	77.480	76.250	76.530	70.761	3,310,200
2016-10-28	79.330	79.410	76.260	77.310	71.482	4,814,100
2016-10-27	79.080	81.060	78.940	79.310	73.331	4,621,700
2016-10-26	80.380	80.380	78.690	78.930	72.980	3,690,600
2016-10-25	81.690	82.160	80.610	80.960	74.857	2,106,300
2016-10-24	82.000	82.310	81.680	81.720	75.559	1,796,300
2016-10-21	81.680	82.000	81.130	81.740	75.578	1,325,000
2016-10-20	81.910	82.300	81.330	82.010	75.828	2,347,300
2016-10-19	81.790	82.210	80.950	81.830	75.661	3,146,700
2016-10-18	81.110	82.370	80.760	82.020	75.837	2,660,100
2016-10-17	80.270	80.740	79.950	80.390	74.330	2,183,800
2016-10-14	80.490	81.280	79.940	80.320	74.265	2,868,600
2016-10-13	76.960	80.410	76.880	80.290	74.237	6,765,600
2016-10-12	75.870	76.930	75.420	76.890	71.094	3,645,900

← NewerPage 42 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.