HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	68.740	69.640	67.050	68.980	63.780	7,227,900
2015-10-27	69.640	70.940	68.360	68.800	63.613	7,370,800
2015-10-26	68.540	70.540	68.390	69.080	63.872	5,958,000
2015-10-23	67.000	69.670	66.400	68.980	63.780	6,580,500
2015-10-22	65.790	69.010	64.040	66.080	61.099	14,727,000
2015-10-21	72.910	72.960	69.780	71.200	65.833	4,185,200
2015-10-20	73.490	74.150	71.850	72.420	66.961	4,297,800
2015-10-19	72.920	73.930	72.130	73.510	67.968	3,914,500
2015-10-16	72.510	74.570	72.100	72.950	67.451	5,777,300
2015-10-15	69.500	72.580	68.130	72.210	66.766	15,350,400
2015-10-14	76.110	77.140	75.390	76.020	70.289	3,887,200
2015-10-13	77.320	78.480	75.700	75.860	70.141	4,023,300
2015-10-12	77.530	78.370	76.780	77.790	71.926	2,242,000
2015-10-09	76.660	78.300	75.950	77.910	72.037	2,972,700
2015-10-08	76.950	77.340	74.770	76.660	70.881	3,380,300
2015-10-07	77.320	77.850	75.450	77.550	71.704	4,021,800
2015-10-06	78.950	79.310	76.060	77.200	71.380	3,837,500
2015-10-05	78.670	81.390	77.910	78.850	72.906	4,077,000
2015-10-02	75.780	77.910	74.760	77.890	72.018	3,898,400
2015-10-01	77.320	78.330	75.550	77.090	71.279	3,605,500
2015-09-30	75.000	77.980	74.500	77.360	71.528	5,821,000
2015-09-29	74.050	74.750	71.340	74.080	68.495	7,131,900
2015-09-28	78.960	78.960	72.790	74.030	68.449	8,229,300
2015-09-25	82.580	82.990	79.260	79.450	73.461	3,997,800
2015-09-24	83.420	83.680	81.670	81.900	75.726	2,766,600
2015-09-23	82.710	84.640	82.140	84.160	77.816	3,223,700
2015-09-22	81.580	83.000	81.020	82.700	76.466	3,075,900
2015-09-21	83.350	84.040	81.210	82.240	76.040	3,445,000
2015-09-18	84.960	86.040	82.470	82.480	76.262	9,059,000
2015-09-17	85.520	87.050	84.390	86.020	79.535	3,211,200
2015-09-16	85.590	85.720	84.090	85.200	78.777	3,077,300
2015-09-15	85.110	86.200	84.460	85.840	79.369	1,854,300
2015-09-14	85.060	86.090	84.640	84.980	78.574	2,719,900
2015-09-11	85.010	85.950	84.400	84.690	78.306	3,278,800
2015-09-10	85.800	86.450	84.850	85.280	78.851	2,983,300
2015-09-09	88.440	88.460	85.760	85.970	79.489	1,919,000
2015-09-08	87.040	87.900	86.410	87.420	80.830	1,986,900
2015-09-04	85.260	86.250	84.450	85.410	78.971	1,721,100
2015-09-03	86.170	88.180	85.740	86.400	79.887	2,372,200
2015-09-02	85.250	85.500	83.740	85.470	79.027	2,589,900
2015-09-01	84.890	85.770	83.600	84.320	77.963	2,491,000
2015-08-31	89.000	89.610	86.130	86.620	80.090	2,650,400
2015-08-28	88.480	89.230	87.940	88.820	82.124	2,195,200
2015-08-27	87.480	89.840	86.760	88.840	82.143	3,115,500
2015-08-26	84.700	87.090	83.830	86.950	80.395	4,152,900
2015-08-25	85.900	86.610	83.080	83.110	76.845	4,093,200
2015-08-24	81.540	85.970	43.910	84.310	77.954	5,482,700
2015-08-21	86.210	87.000	84.100	86.250	79.748	6,136,800
2015-08-20	89.250	89.250	87.010	87.050	80.488	2,861,500
2015-08-19	90.260	90.540	89.270	89.820	83.049	2,711,400
2015-08-18	91.350	91.580	90.320	90.480	83.659	1,913,700
2015-08-17	90.810	91.520	89.760	91.320	84.436	2,850,700
2015-08-14	91.220	91.860	90.900	91.400	84.510	1,875,800
2015-08-13	91.110	91.890	90.460	90.850	84.001	1,247,100
2015-08-12	89.460	91.300	88.300	90.880	84.029	1,923,400
2015-08-11	90.690	91.270	89.080	90.460	83.641	2,277,000
2015-08-10	91.880	92.990	91.080	91.430	84.537	1,637,100
2015-08-07	91.800	92.380	90.650	91.460	84.565	1,988,100
2015-08-06	90.780	93.050	90.730	91.380	84.491	2,616,000
2015-08-05	93.730	94.150	87.280	92.260	85.305	6,346,800

← NewerPage 47 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.