HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	77.080	77.320	76.600	76.900	71.103	3,334,500
2015-05-07	74.700	77.370	74.540	76.590	70.816	4,451,900
2015-05-06	73.960	74.980	73.650	74.500	68.884	4,557,800
2015-05-05	75.500	75.760	73.020	73.610	68.061	4,848,300
2015-05-04	74.850	75.770	74.720	75.440	69.753	2,081,900
2015-05-01	74.310	74.590	73.680	74.500	68.884	2,231,500
2015-04-30	75.710	76.270	73.880	74.010	68.431	5,310,500
2015-04-29	75.520	76.480	75.220	76.060	70.326	2,433,900
2015-04-28	76.580	76.980	73.930	75.950	70.224	4,146,000
2015-04-27	77.850	78.100	76.220	76.380	70.622	2,083,900
2015-04-24	77.590	78.370	77.530	77.740	71.880	2,497,700
2015-04-23	77.580	78.020	76.970	77.440	71.602	4,276,100
2015-04-22	77.730	78.000	76.800	77.530	71.685	3,408,100
2015-04-21	78.390	78.600	77.560	77.680	71.824	4,365,800
2015-04-20	78.830	78.900	77.880	78.560	72.638	5,748,200
2015-04-17	77.220	78.230	76.910	78.040	72.157	2,195,900
2015-04-16	79.940	79.940	77.640	77.810	71.944	3,109,800
2015-04-15	79.120	80.200	78.470	79.240	73.266	6,450,000
2015-04-14	77.200	77.370	76.510	77.340	71.510	2,346,800
2015-04-13	78.230	79.240	77.270	77.410	71.574	2,292,500
2015-04-10	77.850	78.460	77.360	78.240	72.342	2,487,800
2015-04-09	76.720	77.920	76.550	77.850	71.981	3,083,200
2015-04-08	75.820	77.210	75.800	76.760	70.973	2,668,700
2015-04-07	76.030	76.750	75.690	75.720	70.012	1,214,400
2015-04-06	74.590	76.690	74.420	75.950	70.224	2,556,300
2015-04-02	74.960	75.780	74.570	75.050	69.392	1,657,800
2015-04-01	75.700	76.020	73.650	74.850	69.207	2,564,400
2015-03-31	76.060	76.690	75.220	75.230	69.559	2,111,600
2015-03-30	76.950	77.080	76.090	76.170	70.428	1,580,400
2015-03-27	76.220	77.040	75.960	76.070	70.335	1,846,400
2015-03-26	75.470	76.810	75.130	76.100	70.363	3,043,000
2015-03-25	76.620	77.140	75.460	75.650	69.947	2,660,200
2015-03-24	77.330	77.480	76.370	76.500	70.733	2,216,600
2015-03-23	76.270	78.440	76.210	77.640	71.787	4,484,600
2015-03-20	75.910	76.260	75.190	76.030	70.298	4,569,100
2015-03-19	75.000	75.870	74.740	75.420	69.734	3,048,200
2015-03-18	73.170	75.080	73.050	75.030	69.374	3,848,100
2015-03-17	72.610	73.560	72.110	73.160	67.645	1,962,500
2015-03-16	72.380	73.490	72.380	73.140	67.626	3,275,000
2015-03-13	72.440	73.140	71.310	71.800	66.387	2,143,000
2015-03-12	71.990	73.080	71.850	72.420	66.961	3,610,000
2015-03-11	70.470	72.370	70.220	71.760	66.350	3,598,400
2015-03-10	71.190	71.630	70.240	70.240	64.945	3,931,300
2015-03-09	73.000	73.380	71.560	71.690	66.286	3,135,500
2015-03-06	73.010	74.320	72.010	72.820	67.330	5,026,200
2015-03-05	74.990	75.380	72.310	72.910	67.414	4,418,000
2015-03-04	70.730	77.080	70.210	74.930	69.281	12,786,400
2015-03-03	71.720	71.990	70.070	70.790	65.453	4,123,000
2015-03-02	71.540	73.450	71.540	71.990	66.563	3,190,800
2015-02-27	72.330	72.570	71.350	71.540	66.147	2,787,800
2015-02-26	70.920	72.370	70.440	72.270	66.822	3,567,600
2015-02-25	70.290	71.190	69.970	70.980	65.629	2,732,200
2015-02-24	71.000	71.610	70.210	70.410	65.102	2,777,000
2015-02-23	70.320	71.150	70.320	70.860	65.518	3,501,600
2015-02-20	69.560	70.170	69.000	69.790	64.529	3,086,100
2015-02-19	69.030	70.260	68.940	69.600	64.353	3,408,200
2015-02-18	69.240	69.560	68.500	69.000	63.798	3,634,500
2015-02-17	68.420	69.360	68.230	69.320	64.094	2,663,200
2015-02-13	68.700	69.150	68.020	68.540	63.373	3,318,800
2015-02-12	68.910	69.460	68.650	69.020	63.817	2,808,600

← NewerPage 49 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.