HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	78.610	79.600	78.610	79.550	73.553	1,314,100
2016-07-15	78.580	79.320	78.560	78.710	72.776	1,618,300
2016-07-14	79.980	80.130	78.040	78.310	72.407	2,098,200
2016-07-13	79.000	79.950	78.840	79.550	73.553	2,749,700
2016-07-12	78.270	78.730	77.910	78.400	72.490	2,701,000
2016-07-11	78.560	78.680	78.100	78.160	72.268	1,601,100
2016-07-08	77.570	78.590	77.370	78.210	72.314	4,021,200
2016-07-07	76.420	77.940	76.110	76.990	71.186	2,215,100
2016-07-06	75.910	76.680	75.130	76.170	70.428	2,269,600
2016-07-05	76.500	76.500	75.330	76.110	70.372	3,435,400
2016-07-01	76.920	77.560	76.360	76.660	70.881	2,204,300
2016-06-30	77.170	77.500	76.210	77.010	71.205	2,473,800
2016-06-29	76.390	77.310	76.300	77.050	71.242	1,640,100
2016-06-28	75.020	76.070	74.950	75.930	70.206	1,893,900
2016-06-27	76.150	76.200	73.820	74.430	68.819	2,871,900
2016-06-24	77.300	78.220	76.570	76.720	70.936	5,764,900
2016-06-23	79.850	80.620	79.450	79.750	73.738	1,460,600
2016-06-22	78.660	79.760	78.350	79.300	73.322	1,864,400
2016-06-21	78.880	79.180	78.040	78.750	72.813	2,009,600
2016-06-20	78.130	78.970	78.130	78.570	72.647	3,305,600
2016-06-17	77.720	78.460	76.820	77.430	71.593	3,211,200
2016-06-16	77.010	77.750	76.510	77.660	71.806	1,347,300
2016-06-15	78.270	78.540	77.630	77.810	71.944	1,477,000
2016-06-14	77.610	78.410	77.260	78.010	72.129	1,457,000
2016-06-13	79.200	79.450	77.950	77.950	72.074	2,106,100
2016-06-10	80.250	80.470	79.210	79.550	73.553	1,544,500
2016-06-09	80.820	81.280	80.630	81.030	74.921	1,589,400
2016-06-08	79.270	81.220	79.270	80.980	74.875	2,912,500
2016-06-07	78.590	79.660	78.590	79.240	73.266	1,598,300
2016-06-06	78.110	78.830	77.910	78.670	72.739	1,298,500
2016-06-03	79.000	79.030	78.000	78.140	72.249	1,756,900
2016-06-02	78.180	78.990	77.970	78.980	73.026	2,015,700
2016-06-01	77.650	78.790	77.650	78.370	72.462	2,270,100
2016-05-31	77.500	78.110	77.260	78.020	72.138	2,634,000
2016-05-27	77.290	78.240	77.190	77.360	71.528	1,335,900
2016-05-26	77.750	77.880	76.890	77.200	71.380	1,360,600
2016-05-25	77.610	78.480	77.610	77.730	71.870	2,230,200
2016-05-24	76.200	77.950	76.030	77.560	71.713	2,449,400
2016-05-23	76.790	77.090	75.960	76.220	70.474	2,109,800
2016-05-20	77.240	77.990	76.790	77.120	71.306	1,891,800
2016-05-19	76.070	77.150	75.690	76.720	70.936	2,396,900
2016-05-18	77.270	77.420	76.290	76.580	70.807	2,360,900
2016-05-17	77.870	78.460	76.770	77.270	71.445	3,471,100
2016-05-16	78.020	78.500	77.170	77.810	71.944	2,654,900
2016-05-13	77.860	78.570	77.450	77.920	72.046	2,211,500
2016-05-12	80.600	80.850	77.430	77.690	71.833	4,608,800
2016-05-11	80.900	81.470	80.240	80.250	74.200	1,804,300
2016-05-10	81.060	81.070	80.130	80.930	74.829	2,177,700
2016-05-09	81.000	81.320	80.590	80.980	74.875	2,505,200
2016-05-06	80.290	82.000	80.110	80.900	74.801	4,875,100
2016-05-05	79.990	80.960	79.900	80.610	74.533	2,332,000
2016-05-04	78.670	80.400	78.560	79.800	73.784	4,853,000
2016-05-03	79.510	79.620	76.830	79.060	73.100	5,887,500
2016-05-02	80.600	81.240	79.430	81.210	75.088	3,598,400
2016-04-29	81.470	81.520	79.300	80.620	74.542	3,281,600
2016-04-28	81.560	83.690	81.510	81.960	75.781	4,002,200
2016-04-27	81.200	82.000	80.650	81.780	75.615	2,643,700
2016-04-26	80.620	81.540	80.130	81.180	75.060	2,686,100
2016-04-25	80.730	80.940	79.450	80.120	74.080	2,036,300
2016-04-22	80.440	81.430	80.440	80.910	74.811	2,705,400

← NewerPage 44 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.