HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	65.720	67.350	65.390	66.960	61.912	2,503,200
2016-01-25	65.750	66.470	65.350	65.580	60.636	2,193,500
2016-01-22	64.820	66.960	64.680	65.820	60.858	4,278,400
2016-01-21	62.990	65.390	62.370	64.030	59.203	3,591,500
2016-01-20	62.440	63.540	60.070	62.830	58.094	4,933,500
2016-01-19	64.940	65.530	62.470	63.470	58.685	4,741,300
2016-01-15	63.700	65.370	63.090	64.270	59.425	6,356,500
2016-01-14	65.060	66.470	64.540	65.120	60.211	5,089,300
2016-01-13	66.600	68.020	63.600	64.950	60.054	6,612,800
2016-01-12	68.510	69.010	65.510	66.650	61.626	5,274,700
2016-01-11	68.700	69.460	67.350	67.830	62.717	8,485,900
2016-01-08	64.480	65.550	63.630	64.270	59.425	3,866,800
2016-01-07	65.140	65.510	63.600	64.290	59.443	4,071,700
2016-01-06	65.490	66.530	65.140	65.980	61.006	4,443,700
2016-01-05	66.560	67.000	65.790	66.440	61.431	4,366,800
2016-01-04	65.690	66.360	65.070	66.290	61.293	4,068,200
2015-12-31	67.950	68.860	67.600	67.630	62.532	2,320,200
2015-12-30	68.810	69.600	68.220	68.440	63.281	1,847,500
2015-12-29	68.340	69.330	68.240	68.990	63.789	1,702,400
2015-12-28	68.790	68.950	67.620	68.040	62.911	1,660,400
2015-12-24	69.210	70.000	68.620	68.920	63.724	911,500
2015-12-23	67.320	69.790	67.300	69.540	64.298	3,431,200
2015-12-22	67.680	68.240	66.450	66.860	61.820	2,946,200
2015-12-21	64.990	67.680	64.850	67.610	62.513	4,809,600
2015-12-18	64.310	65.600	64.180	64.470	59.610	5,548,800
2015-12-17	64.420	66.100	64.420	64.740	59.860	4,842,100
2015-12-16	66.490	67.490	64.280	65.460	60.525	4,882,100
2015-12-15	65.970	67.050	65.430	65.660	60.710	2,798,200
2015-12-14	66.430	66.930	63.320	65.460	60.525	4,924,800
2015-12-11	67.630	68.140	65.890	66.300	61.302	2,974,900
2015-12-10	67.440	69.090	67.380	68.430	63.271	2,812,500
2015-12-09	66.970	68.980	66.780	67.380	62.301	3,794,300
2015-12-08	66.130	67.630	65.390	67.250	62.180	2,940,100
2015-12-07	67.280	67.310	65.830	66.420	61.413	3,503,900
2015-12-04	67.720	68.430	67.010	67.250	62.180	4,038,700
2015-12-03	70.020	70.560	66.820	67.380	62.301	4,258,000
2015-12-02	71.010	72.300	69.750	70.010	64.732	4,662,500
2015-12-01	68.770	71.630	68.330	71.160	65.796	4,124,100
2015-11-30	69.510	69.710	68.020	68.060	62.929	3,925,900
2015-11-27	69.200	69.970	68.910	69.450	64.214	955,900
2015-11-25	68.990	69.600	68.600	68.960	63.761	3,313,500
2015-11-24	67.090	69.110	66.790	68.990	63.789	2,723,700
2015-11-23	66.430	68.200	66.030	67.360	62.282	3,264,700
2015-11-20	66.030	67.780	65.740	67.420	62.337	4,827,100
2015-11-19	68.970	69.090	65.090	65.390	60.461	8,715,600
2015-11-18	69.300	70.720	69.030	70.210	64.917	3,915,900
2015-11-17	67.130	69.580	66.740	69.250	64.030	4,199,800
2015-11-16	66.310	67.310	65.950	67.200	62.134	3,976,700
2015-11-13	65.160	67.140	64.670	66.450	61.441	3,767,100
2015-11-12	67.480	67.790	65.020	65.110	60.202	6,039,200
2015-11-11	70.320	70.320	67.520	67.660	62.559	3,384,100
2015-11-10	69.840	70.600	69.410	70.080	64.797	3,636,600
2015-11-09	69.590	70.090	68.790	69.980	64.705	3,626,800
2015-11-06	68.460	70.460	68.460	69.970	64.695	4,766,300
2015-11-05	68.670	68.980	67.270	68.590	63.419	5,229,900
2015-11-04	68.980	69.490	68.150	68.670	63.493	3,094,100
2015-11-03	69.350	69.790	68.160	68.800	63.613	3,473,800
2015-11-02	68.960	70.050	68.790	69.750	64.492	3,384,900
2015-10-30	68.390	69.860	68.010	68.790	63.604	6,279,300
2015-10-29	69.000	69.650	67.670	67.700	62.596	4,608,200

← NewerPage 46 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.