HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 465.39 | 466.11 | 455.94 | 459.68 | 456.56 | 1,511,200 |
| 2025-10-30 | 468.00 | 478.19 | 464.59 | 466.80 | 463.63 | 1,513,900 |
| 2025-10-29 | 464.80 | 475.38 | 460.54 | 468.40 | 465.22 | 1,564,900 |
| 2025-10-28 | 466.33 | 467.04 | 454.46 | 466.46 | 463.29 | 1,493,700 |
| 2025-10-27 | 450.26 | 469.18 | 448.80 | 467.86 | 464.68 | 1,789,500 |
| 2025-10-24 | 457.13 | 461.56 | 424.00 | 447.04 | 444.00 | 2,847,200 |
| 2025-10-23 | 439.02 | 447.09 | 439.02 | 440.16 | 437.17 | 1,928,600 |
| 2025-10-22 | 434.70 | 443.41 | 432.39 | 441.19 | 438.19 | 1,522,700 |
| 2025-10-21 | 433.71 | 434.97 | 430.11 | 432.01 | 429.08 | 1,082,700 |
| 2025-10-20 | 426.98 | 436.26 | 424.52 | 433.15 | 430.21 | 878,400 |
| 2025-10-17 | 420.94 | 426.65 | 417.99 | 426.16 | 423.26 | 1,034,500 |
| 2025-10-16 | 420.45 | 421.61 | 416.98 | 419.60 | 416.75 | 1,004,700 |
| 2025-10-15 | 418.44 | 421.41 | 414.90 | 420.25 | 417.39 | 1,260,800 |
| 2025-10-14 | 410.00 | 420.58 | 407.70 | 418.40 | 415.56 | 1,523,000 |
| 2025-10-13 | 416.25 | 416.50 | 410.37 | 410.68 | 407.89 | 1,067,200 |
| 2025-10-10 | 419.90 | 421.49 | 409.50 | 415.14 | 412.32 | 1,638,400 |
| 2025-10-09 | 427.49 | 428.32 | 417.87 | 418.87 | 416.02 | 1,245,300 |
| 2025-10-08 | 436.75 | 436.75 | 425.77 | 426.27 | 423.37 | 1,485,100 |
| 2025-10-07 | 435.00 | 439.01 | 432.74 | 437.57 | 434.60 | 1,252,400 |
| 2025-10-06 | 427.19 | 435.03 | 425.71 | 433.55 | 430.60 | 960,400 |
| 2025-10-03 | 426.89 | 432.36 | 425.81 | 429.54 | 426.62 | 988,400 |
| 2025-10-02 | 423.89 | 427.43 | 420.41 | 426.69 | 423.79 | 865,200 |
| 2025-10-01 | 426.32 | 428.54 | 420.46 | 426.07 | 423.18 | 1,371,900 |
| 2025-09-30 | 421.26 | 429.44 | 419.08 | 426.20 | 423.30 | 1,591,800 |
| 2025-09-29 | 419.35 | 422.96 | 415.93 | 420.92 | 418.06 | 894,800 |
| 2025-09-26 | 417.70 | 422.46 | 414.06 | 419.08 | 416.23 | 1,184,900 |
| 2025-09-25 | 418.35 | 418.35 | 409.00 | 414.89 | 412.07 | 667,300 |
| 2025-09-24 | 407.19 | 417.20 | 407.19 | 416.62 | 413.79 | 978,600 |
| 2025-09-23 | 408.86 | 413.55 | 406.09 | 409.45 | 406.67 | 801,600 |
| 2025-09-22 | 402.44 | 409.14 | 400.93 | 407.24 | 404.47 | 1,010,600 |
| 2025-09-19 | 401.48 | 403.67 | 396.90 | 402.30 | 399.57 | 4,308,500 |
| 2025-09-18 | 396.70 | 402.39 | 390.10 | 401.06 | 398.34 | 1,337,800 |
| 2025-09-17 | 401.73 | 405.16 | 390.34 | 399.39 | 396.68 | 1,250,000 |
| 2025-09-16 | 403.74 | 406.23 | 398.98 | 399.75 | 397.03 | 1,319,800 |
| 2025-09-15 | 403.81 | 406.61 | 400.02 | 403.17 | 399.72 | 897,500 |
| 2025-09-12 | 400.57 | 406.38 | 399.64 | 405.13 | 401.66 | 761,200 |
| 2025-09-11 | 395.77 | 404.17 | 392.63 | 402.85 | 399.40 | 1,295,300 |
| 2025-09-10 | 415.18 | 415.39 | 385.59 | 394.36 | 390.98 | 2,014,000 |
| 2025-09-09 | 415.80 | 416.23 | 400.31 | 413.40 | 409.86 | 1,084,100 |
| 2025-09-08 | 418.84 | 418.84 | 406.69 | 418.10 | 414.52 | 1,472,900 |
| 2025-09-05 | 411.98 | 420.98 | 409.16 | 420.77 | 417.17 | 1,059,800 |
| 2025-09-04 | 410.00 | 417.20 | 407.60 | 411.59 | 408.06 | 1,714,800 |
| 2025-09-03 | 405.44 | 408.07 | 403.27 | 407.61 | 404.12 | 651,700 |
| 2025-09-02 | 401.66 | 408.48 | 400.13 | 406.14 | 402.66 | 955,600 |
| 2025-08-29 | 407.68 | 408.98 | 400.82 | 403.96 | 400.50 | 996,400 |
| 2025-08-28 | 404.75 | 408.17 | 400.78 | 407.28 | 403.79 | 965,400 |
| 2025-08-27 | 401.77 | 406.87 | 398.82 | 405.05 | 401.58 | 702,200 |
| 2025-08-26 | 401.09 | 403.00 | 399.71 | 401.96 | 398.52 | 1,180,600 |
| 2025-08-25 | 404.92 | 406.19 | 401.36 | 402.77 | 399.32 | 805,500 |
| 2025-08-22 | 403.95 | 407.77 | 401.23 | 404.97 | 401.50 | 1,081,200 |
| 2025-08-21 | 412.00 | 412.00 | 404.12 | 404.26 | 400.80 | 1,198,700 |
| 2025-08-20 | 403.45 | 411.00 | 399.95 | 410.18 | 406.67 | 1,639,500 |
| 2025-08-19 | 394.25 | 405.15 | 392.96 | 402.69 | 399.24 | 1,502,100 |
| 2025-08-18 | 395.75 | 397.40 | 393.32 | 393.62 | 390.25 | 1,016,100 |
| 2025-08-15 | 393.60 | 395.99 | 386.45 | 395.79 | 392.40 | 1,251,400 |
| 2025-08-14 | 390.35 | 395.19 | 388.80 | 393.65 | 390.28 | 912,000 |
| 2025-08-13 | 390.74 | 392.75 | 388.70 | 390.46 | 387.11 | 1,416,100 |
| 2025-08-12 | 385.00 | 390.85 | 383.25 | 390.31 | 386.97 | 1,089,900 |
| 2025-08-11 | 381.76 | 384.82 | 378.54 | 382.91 | 379.63 | 991,600 |
| 2025-08-08 | 374.25 | 382.08 | 373.06 | 381.61 | 378.34 | 1,016,100 |
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.