HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	76.250	76.250	75.060	75.760	70.049	2,767,900
2016-10-10	74.550	76.250	74.550	75.950	70.224	3,811,700
2016-10-07	74.680	75.380	73.860	74.230	68.634	2,189,500
2016-10-06	74.660	74.870	74.110	74.600	68.976	1,790,800
2016-10-05	74.670	75.110	74.550	74.740	69.106	1,306,400
2016-10-04	74.630	75.160	74.060	74.500	68.884	1,905,200
2016-10-03	75.170	75.200	74.040	74.550	68.930	1,961,000
2016-09-30	75.520	75.890	74.740	75.630	69.929	2,572,600
2016-09-29	75.390	76.040	74.670	75.260	69.586	2,452,200
2016-09-28	75.300	75.630	74.370	75.430	69.744	2,171,100
2016-09-27	74.880	75.370	74.640	75.130	69.466	1,833,000
2016-09-26	75.770	75.980	74.480	74.910	69.263	2,991,700
2016-09-23	76.970	77.350	76.030	76.120	70.382	1,959,200
2016-09-22	76.040	76.710	75.840	76.380	70.622	2,366,600
2016-09-21	74.950	75.900	74.730	75.440	69.753	2,808,600
2016-09-20	76.000	76.130	74.680	74.950	69.300	2,362,700
2016-09-19	75.420	76.700	75.410	75.850	70.132	1,441,700
2016-09-16	75.250	76.000	74.870	75.290	69.614	3,955,000
2016-09-15	74.980	75.880	74.700	75.390	69.707	1,951,700
2016-09-14	76.020	76.020	74.050	75.130	69.466	4,022,500
2016-09-13	76.140	76.590	75.520	76.160	70.419	1,740,700
2016-09-12	75.360	77.500	74.940	77.050	71.242	2,779,700
2016-09-09	77.460	77.790	75.940	75.940	70.215	1,834,800
2016-09-08	78.000	78.110	77.390	77.980	72.101	1,422,100
2016-09-07	76.430	79.280	75.800	78.130	72.240	3,536,700
2016-09-06	76.250	76.280	74.940	76.150	70.409	4,533,900
2016-09-02	75.560	76.680	75.350	76.510	70.742	2,105,300
2016-09-01	75.590	75.900	74.760	75.160	69.494	1,953,000
2016-08-31	75.850	76.150	75.000	75.550	69.855	1,932,600
2016-08-30	74.960	76.170	74.960	76.120	70.382	1,845,500
2016-08-29	74.200	75.150	74.150	74.960	69.309	1,486,900
2016-08-26	74.960	75.440	73.690	74.260	68.662	2,794,400
2016-08-25	74.160	75.460	73.850	75.020	69.365	2,653,700
2016-08-24	74.900	74.990	73.900	74.020	68.440	2,815,600
2016-08-23	75.020	75.560	74.710	74.970	69.318	1,170,800
2016-08-22	74.510	75.000	74.330	74.790	69.152	1,314,700
2016-08-19	74.180	74.720	73.910	74.510	68.893	1,891,300
2016-08-18	73.750	75.080	73.240	74.660	69.032	2,282,300
2016-08-17	75.940	75.940	73.290	74.020	68.440	5,272,600
2016-08-16	77.000	77.000	76.110	76.110	70.372	2,648,400
2016-08-15	76.720	77.800	76.520	77.420	71.584	2,070,800
2016-08-12	77.020	77.180	76.460	76.640	70.862	1,469,400
2016-08-11	76.540	77.490	76.430	77.120	71.306	2,602,800
2016-08-10	75.990	77.060	75.880	76.480	70.714	1,596,200
2016-08-09	76.210	77.100	75.890	76.140	70.400	2,472,500
2016-08-08	76.020	77.070	75.650	76.250	70.502	3,698,200
2016-08-05	75.600	75.930	75.260	75.840	70.123	2,955,300
2016-08-04	75.640	75.700	75.000	75.250	69.577	1,695,300
2016-08-03	74.250	75.940	74.110	75.710	70.003	2,943,400
2016-08-02	75.450	76.080	74.650	75.040	69.383	3,591,900
2016-08-01	77.000	77.750	75.080	75.520	69.827	3,775,700
2016-07-29	76.730	77.860	75.950	77.130	71.315	3,725,800
2016-07-28	74.880	78.870	74.100	77.880	72.009	4,733,900
2016-07-27	77.540	78.920	76.410	77.980	72.101	3,891,900
2016-07-26	79.480	80.150	79.080	79.660	73.655	2,614,600
2016-07-25	80.230	80.490	79.100	79.700	73.692	1,778,600
2016-07-22	81.020	81.200	79.300	80.350	74.293	1,451,000
2016-07-21	80.370	81.790	80.170	80.630	74.552	2,750,100
2016-07-20	79.630	80.600	79.630	80.530	74.459	1,699,200
2016-07-19	79.450	80.080	78.600	79.360	73.377	1,607,700

← NewerPage 43 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.