HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-13	65.000	65.700	63.810	64.770	59.887	4,640,400
2014-11-12	64.750	65.410	63.760	64.840	59.952	6,893,700
2014-11-11	65.920	66.920	65.470	66.010	61.034	4,765,200
2014-11-10	66.150	67.610	65.440	65.750	60.793	7,421,700
2014-11-07	68.750	69.110	64.300	65.750	60.793	13,825,000
2014-11-06	67.910	69.120	67.860	68.970	63.771	3,543,300
2014-11-05	69.730	70.180	67.270	67.850	62.735	7,309,000
2014-11-04	70.360	70.520	68.860	69.340	64.113	5,719,200
2014-11-03	70.340	72.540	69.840	70.230	64.936	4,263,600
2014-10-31	70.580	70.900	68.910	70.050	64.769	3,329,200
2014-10-30	69.660	69.820	68.450	69.400	64.168	3,984,500
2014-10-29	70.660	71.990	69.580	69.920	64.649	3,858,600
2014-10-28	72.250	72.850	69.040	71.280	65.907	6,686,300
2014-10-27	71.890	72.200	70.990	71.400	66.017	2,563,100
2014-10-24	71.750	72.090	70.590	72.070	66.637	2,228,200
2014-10-23	71.080	71.990	70.300	71.360	65.980	2,218,600
2014-10-22	71.900	72.200	70.020	70.240	64.945	2,948,800
2014-10-21	70.630	71.730	70.440	71.610	66.212	4,654,700
2014-10-20	69.380	70.580	67.690	70.460	65.148	3,966,600
2014-10-17	69.200	70.890	68.650	69.440	64.205	5,445,300
2014-10-16	66.560	68.990	65.060	68.230	63.086	11,510,000
2014-10-15	65.730	66.510	62.500	64.840	59.952	9,486,700
2014-10-14	67.600	68.100	64.960	66.980	61.931	3,225,500
2014-10-13	69.040	70.670	66.960	67.050	61.995	3,896,500
2014-10-10	69.290	71.070	68.810	69.060	63.854	3,489,900
2014-10-09	72.000	72.110	69.140	69.480	64.242	3,260,300
2014-10-08	71.280	72.360	70.340	72.090	66.655	3,524,900
2014-10-07	70.510	71.940	69.910	70.990	65.638	3,457,600
2014-10-06	71.540	71.770	70.080	70.910	65.564	2,351,400
2014-10-03	69.710	71.630	69.500	71.250	65.879	2,992,600
2014-10-02	68.750	69.540	67.190	69.370	64.140	3,472,000
2014-10-01	70.520	70.520	68.260	68.450	63.290	4,445,500
2014-09-30	72.000	72.190	70.430	70.520	65.204	3,417,100
2014-09-29	70.820	72.100	70.590	71.770	66.360	1,872,300
2014-09-26	71.780	72.270	70.310	71.200	65.833	1,987,600
2014-09-25	73.010	73.180	71.400	71.540	66.147	1,929,400
2014-09-24	72.380	73.350	71.610	73.120	67.608	1,458,700
2014-09-23	72.430	72.990	72.000	72.080	66.646	1,962,900
2014-09-22	73.560	73.940	72.140	72.630	67.155	2,004,700
2014-09-19	72.800	73.630	71.940	73.480	67.941	3,008,100
2014-09-18	71.770	72.760	71.370	72.360	66.905	1,807,800
2014-09-17	72.160	72.440	71.280	71.480	66.091	2,049,400
2014-09-16	71.200	72.200	70.900	71.700	66.295	3,077,800
2014-09-15	71.570	71.890	70.900	71.340	65.962	1,597,900
2014-09-12	72.550	73.190	71.010	71.560	66.165	2,636,400
2014-09-11	70.710	72.430	70.710	72.350	66.896	2,443,100
2014-09-10	70.620	71.090	70.020	70.830	65.490	2,374,400
2014-09-09	70.880	72.480	70.640	70.700	65.370	3,690,800
2014-09-08	69.500	70.450	69.350	70.230	64.936	2,219,400
2014-09-05	68.180	69.860	68.060	69.240	64.020	4,968,200
2014-09-04	69.150	69.250	67.420	68.080	62.948	5,281,400
2014-09-03	70.100	70.150	69.140	69.150	63.937	2,258,100
2014-09-02	70.000	70.290	69.060	70.150	64.862	1,944,400
2014-08-29	68.980	70.070	68.980	69.820	64.557	1,779,800
2014-08-28	69.200	69.460	68.940	68.980	63.780	1,153,100
2014-08-27	69.250	69.580	69.040	69.250	64.030	1,240,100
2014-08-26	68.990	69.510	68.840	69.270	64.048	2,078,500
2014-08-25	69.360	69.720	68.530	68.770	63.586	2,152,000
2014-08-22	68.540	69.490	68.540	69.260	64.039	1,539,200
2014-08-21	68.770	68.830	68.200	68.450	63.290	1,956,900

← NewerPage 51 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.