HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	68.810	69.540	68.520	68.970	63.771	3,843,700
2015-02-10	67.850	69.660	67.660	69.010	63.808	3,701,000
2015-02-09	67.850	67.970	66.630	67.260	62.190	5,209,500
2015-02-06	69.000	69.150	67.540	67.980	62.855	4,517,800
2015-02-05	69.000	69.690	68.610	68.850	63.660	4,916,600
2015-02-04	68.500	69.650	68.500	68.960	63.761	5,677,400
2015-02-03	67.740	70.100	67.490	69.890	64.621	8,457,600
2015-02-02	71.040	71.270	69.320	70.180	64.889	7,447,400
2015-01-30	71.520	72.370	70.600	70.800	65.463	5,436,700
2015-01-29	71.920	72.420	70.740	72.190	66.748	4,202,000
2015-01-28	72.320	73.000	71.410	71.500	66.110	5,963,500
2015-01-27	72.560	72.900	71.840	72.420	66.961	6,572,100
2015-01-26	71.900	73.450	71.270	73.000	67.497	81,150,000
2015-01-23	70.450	70.510	68.560	68.640	63.466	2,597,000
2015-01-22	69.520	70.680	68.750	70.400	65.093	2,759,100
2015-01-21	67.690	69.870	67.530	69.270	64.048	3,597,300
2015-01-20	69.860	70.050	67.050	67.860	62.744	5,654,900
2015-01-16	69.800	70.010	68.360	69.840	64.575	4,871,400
2015-01-15	70.750	71.060	69.580	70.070	64.788	2,770,600
2015-01-14	71.270	71.540	69.920	70.460	65.148	4,336,400
2015-01-13	73.120	73.190	70.720	72.140	66.702	4,460,100
2015-01-12	75.910	76.180	72.010	72.200	66.757	4,525,900
2015-01-09	74.760	75.940	74.580	74.650	69.022	3,357,400
2015-01-08	73.770	75.090	73.560	74.930	69.281	3,626,800
2015-01-07	72.480	73.450	72.130	72.990	67.488	2,023,400
2015-01-06	71.890	72.550	70.910	71.690	66.286	3,050,300
2015-01-05	73.930	73.970	71.060	71.810	66.397	3,025,500
2015-01-02	73.940	74.630	73.070	73.970	68.394	2,038,000
2014-12-31	74.540	74.920	73.300	73.390	67.857	1,456,300
2014-12-30	74.640	74.900	74.040	74.270	68.671	1,829,400
2014-12-29	74.890	75.040	74.190	74.580	68.958	1,314,500
2014-12-26	75.040	75.340	74.690	74.820	69.180	771,700
2014-12-24	75.270	75.420	74.830	74.890	69.244	660,800
2014-12-23	74.970	75.820	74.380	75.000	69.346	2,722,000
2014-12-22	74.430	74.980	74.370	74.960	69.309	1,363,300
2014-12-19	74.690	74.790	74.290	74.470	68.856	2,870,300
2014-12-18	73.990	74.290	73.370	74.220	68.625	2,755,200
2014-12-17	72.600	73.020	71.680	72.580	67.109	3,619,200
2014-12-16	73.000	73.730	72.230	72.460	66.998	3,495,400
2014-12-15	73.240	73.980	72.180	73.490	67.950	3,498,800
2014-12-12	73.470	74.660	72.910	72.940	67.441	3,048,400
2014-12-11	73.050	74.330	72.590	73.560	68.015	3,021,900
2014-12-10	73.520	73.650	72.310	72.600	67.127	2,991,300
2014-12-09	73.350	74.090	72.760	73.880	68.311	3,449,600
2014-12-08	74.350	74.800	73.670	74.350	68.745	3,797,500
2014-12-05	72.930	74.740	72.570	74.000	68.421	10,148,900
2014-12-04	71.240	72.980	70.960	72.530	67.062	5,132,900
2014-12-03	69.390	70.710	69.240	70.600	65.278	3,528,000
2014-12-02	68.490	69.290	68.230	68.950	63.752	2,810,800
2014-12-01	69.910	69.910	68.010	68.690	63.512	3,725,900
2014-11-28	69.050	70.010	68.800	69.690	64.436	1,031,300
2014-11-26	69.570	69.880	69.240	69.480	64.242	1,842,200
2014-11-25	69.470	70.020	69.110	69.600	64.353	1,863,900
2014-11-24	68.500	70.220	68.200	69.430	64.196	4,630,700
2014-11-21	68.230	68.740	67.680	68.470	63.308	3,268,300
2014-11-20	66.700	67.910	66.340	67.870	62.754	3,553,400
2014-11-19	67.380	67.630	66.800	67.040	61.986	2,892,600
2014-11-18	65.810	67.960	65.810	67.230	62.162	5,835,700
2014-11-17	63.320	65.750	63.310	65.730	60.775	4,898,300
2014-11-14	64.780	64.890	62.750	62.940	58.195	9,777,400

← NewerPage 50 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.