HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	80.390	81.090	80.010	80.220	74.173	3,322,000
2016-04-20	79.430	81.060	78.060	80.110	74.071	4,619,400
2016-04-19	81.120	81.450	79.250	79.780	73.766	5,151,800
2016-04-18	80.230	81.010	79.100	80.880	74.783	3,819,200
2016-04-15	80.720	80.930	78.580	80.330	74.274	3,752,200
2016-04-14	80.790	81.000	80.240	80.720	74.635	2,818,800
2016-04-13	80.500	81.000	79.970	80.600	74.524	2,937,100
2016-04-12	79.280	80.030	79.280	79.780	73.766	3,206,800
2016-04-11	79.320	80.050	79.090	79.570	73.572	2,409,100
2016-04-08	79.450	80.220	78.770	79.140	73.174	3,108,000
2016-04-07	78.490	79.310	78.060	78.840	72.897	3,592,100
2016-04-06	78.200	79.180	77.920	79.100	73.137	2,796,700
2016-04-05	78.080	78.670	77.670	78.240	72.342	3,204,500
2016-04-04	79.250	79.350	78.210	78.730	72.795	2,075,300
2016-04-01	77.820	79.360	77.110	79.200	73.229	2,487,400
2016-03-31	77.920	78.700	77.840	78.050	72.166	2,312,100
2016-03-30	78.000	79.000	77.150	78.100	72.212	2,157,300
2016-03-29	76.050	77.610	76.000	77.560	71.713	2,211,100
2016-03-28	76.560	77.200	75.960	76.440	70.678	1,379,900
2016-03-24	76.190	76.990	75.330	76.370	70.613	3,617,900
2016-03-23	77.270	78.670	76.830	76.950	71.149	2,662,400
2016-03-22	75.120	78.000	75.030	77.160	71.343	3,083,700
2016-03-21	75.250	76.610	74.930	75.520	69.827	2,552,500
2016-03-18	73.940	76.230	73.760	75.460	69.771	5,385,200
2016-03-17	74.360	74.580	72.800	73.720	68.163	2,572,100
2016-03-16	72.990	74.770	72.980	74.490	68.875	1,993,000
2016-03-15	74.080	74.520	72.900	73.170	67.654	1,598,900
2016-03-14	75.920	75.950	74.130	74.720	69.087	2,558,300
2016-03-11	72.900	75.060	72.790	74.950	69.300	3,764,100
2016-03-10	72.600	73.720	71.780	72.200	66.757	2,364,500
2016-03-09	71.850	72.370	71.030	72.260	66.813	3,270,700
2016-03-08	72.250	72.860	71.250	71.490	66.101	2,683,100
2016-03-07	72.510	73.400	72.020	72.940	67.441	2,472,900
2016-03-04	72.960	74.210	72.460	73.000	67.497	3,851,300
2016-03-03	71.230	73.000	71.110	72.930	67.432	3,442,500
2016-03-02	70.530	71.500	69.940	71.300	65.925	2,078,200
2016-03-01	69.670	70.940	69.480	70.790	65.453	3,358,100
2016-02-29	70.280	70.540	69.190	69.210	63.993	3,579,300
2016-02-26	70.200	71.820	69.880	70.440	65.130	3,870,800
2016-02-25	70.430	70.810	69.080	70.000	64.723	2,847,600
2016-02-24	69.350	70.400	68.670	70.140	64.852	2,275,500
2016-02-23	69.700	70.480	69.010	69.840	64.575	3,329,200
2016-02-22	68.090	70.180	68.000	69.950	64.677	3,407,000
2016-02-19	67.480	68.020	66.030	67.620	62.522	3,912,400
2016-02-18	67.400	68.220	66.910	67.520	62.430	3,089,200
2016-02-17	66.200	67.650	65.600	67.050	61.995	3,140,300
2016-02-16	64.060	65.690	63.870	65.600	60.655	4,123,800
2016-02-12	64.500	66.110	64.230	66.010	61.034	3,077,300
2016-02-11	66.110	67.280	64.110	64.250	59.406	4,256,800
2016-02-10	66.770	68.510	66.710	67.300	62.227	2,468,500
2016-02-09	65.940	67.240	65.770	66.500	61.487	3,168,200
2016-02-08	68.360	68.430	66.120	66.770	61.736	3,693,400
2016-02-05	70.130	71.200	68.800	69.190	63.974	3,465,100
2016-02-04	70.200	70.890	69.030	70.130	64.843	3,241,200
2016-02-03	72.580	72.710	68.600	70.200	64.908	4,981,900
2016-02-02	70.550	72.450	69.880	71.960	66.535	4,490,100
2016-02-01	69.450	71.510	69.180	71.020	65.666	5,208,100
2016-01-29	68.000	71.270	67.750	69.580	64.335	7,218,000
2016-01-28	68.790	70.390	66.310	67.510	62.421	5,490,400
2016-01-27	66.940	68.660	66.930	67.470	62.384	4,727,600

← NewerPage 45 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.