HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	68.770	68.830	68.200	68.450	63.290	1,956,900
2014-08-20	68.350	68.760	67.780	68.530	63.364	2,782,000
2014-08-19	69.150	69.190	67.880	68.690	63.512	3,738,800
2014-08-18	68.180	69.190	68.010	68.870	63.678	2,826,200
2014-08-15	67.350	67.990	67.260	67.740	62.633	2,330,100
2014-08-14	66.720	67.340	66.680	67.200	62.134	1,682,600
2014-08-13	65.810	66.570	65.560	66.390	61.385	2,739,100
2014-08-12	65.820	66.070	65.060	65.410	60.479	3,368,500
2014-08-11	67.400	67.400	65.750	65.930	60.960	2,750,200
2014-08-08	67.210	67.720	65.850	67.130	62.069	3,346,200
2014-08-07	67.430	68.000	66.930	67.220	62.153	2,495,500
2014-08-06	66.560	68.090	65.740	67.030	61.977	5,097,700
2014-08-05	66.360	67.390	66.100	66.800	61.764	5,630,600
2014-08-04	65.930	66.280	65.020	65.830	60.867	3,952,900
2014-08-01	65.090	66.500	64.770	65.490	60.553	3,627,200
2014-07-31	65.530	65.570	64.510	65.310	60.387	4,663,300
2014-07-30	64.580	66.710	64.580	66.260	61.265	5,152,700
2014-07-29	63.780	65.270	62.720	65.070	60.165	4,907,000
2014-07-28	62.950	63.900	62.600	63.650	58.852	4,053,800
2014-07-25	62.800	64.000	62.570	62.900	58.158	4,286,400
2014-07-24	61.890	62.410	61.390	61.500	56.864	3,002,200
2014-07-23	62.000	62.680	61.070	62.050	57.372	2,486,300
2014-07-22	61.470	63.600	59.390	61.770	57.113	7,262,300
2014-07-21	62.050	62.050	60.900	61.550	56.910	3,316,900
2014-07-18	60.460	62.550	60.310	62.440	57.733	3,319,200
2014-07-17	61.220	62.990	60.370	60.610	56.041	7,161,600
2014-07-16	58.520	61.440	58.180	60.990	56.392	14,306,600
2014-07-15	55.370	56.390	55.120	55.210	51.048	1,917,000
2014-07-14	56.000	56.320	55.390	55.780	51.575	1,977,600
2014-07-11	55.520	56.160	55.050	55.940	51.723	2,469,100
2014-07-10	54.360	56.110	54.360	55.700	51.501	2,656,300
2014-07-09	54.750	55.610	54.260	54.950	50.808	1,909,400
2014-07-08	55.240	55.380	53.610	54.520	50.410	4,583,200
2014-07-07	56.930	57.030	55.370	55.480	51.298	1,903,800
2014-07-03	57.290	57.750	56.690	57.110	52.805	1,044,500
2014-07-02	55.890	57.390	55.730	57.270	52.953	1,666,000
2014-07-01	56.730	57.220	55.770	56.090	51.862	3,611,700
2014-06-30	55.620	56.830	55.520	56.380	52.130	3,023,600
2014-06-27	55.660	56.270	54.700	55.430	51.251	5,525,700
2014-06-26	56.600	56.720	54.580	55.760	51.557	5,599,100
2014-06-25	56.480	57.440	55.810	56.850	52.564	3,186,600
2014-06-24	57.980	57.980	56.490	56.540	52.278	2,199,100
2014-06-23	57.690	58.550	57.500	58.010	53.637	2,653,400
2014-06-20	56.540	57.770	56.540	57.610	53.267	4,023,700
2014-06-19	55.730	56.540	55.470	56.490	52.231	1,604,300
2014-06-18	55.520	55.890	54.770	55.810	51.603	2,082,800
2014-06-17	56.020	56.480	55.490	55.560	51.372	2,137,400
2014-06-16	55.000	56.630	54.990	55.990	51.769	3,236,500
2014-06-13	54.490	55.340	54.130	54.980	50.835	1,846,700
2014-06-12	55.000	55.000	54.290	54.520	50.410	1,557,500
2014-06-11	55.050	55.530	54.000	55.010	50.863	3,383,100
2014-06-10	55.350	55.350	54.420	55.260	51.094	1,945,800
2014-06-09	55.580	55.960	55.130	55.380	51.205	1,143,800
2014-06-06	56.310	56.710	55.520	55.590	51.399	1,948,700
2014-06-05	54.710	56.390	54.680	56.260	52.019	3,971,400
2014-06-04	54.300	54.950	54.120	54.770	50.641	2,147,500
2014-06-03	53.040	54.820	53.030	54.500	50.391	3,663,200
2014-06-02	53.100	53.280	52.370	52.990	48.995	4,012,900
2014-05-30	53.300	53.520	52.870	52.990	48.995	2,607,800
2014-05-29	53.370	53.660	53.290	53.390	49.365	1,737,000

← NewerPage 52 of 66 · 3,929 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.