HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	53.380	53.970	53.180	53.370	49.347	2,217,600
2014-05-27	53.800	54.000	53.030	53.120	49.116	1,931,000
2014-05-23	52.700	53.660	52.370	53.440	49.411	2,945,700
2014-05-22	52.450	53.470	52.080	52.330	48.385	5,786,000
2014-05-21	51.920	52.680	51.920	52.270	48.330	4,455,200
2014-05-20	51.440	51.980	51.440	51.720	47.821	6,609,300
2014-05-19	51.160	51.750	51.000	51.510	47.627	1,794,400
2014-05-16	51.970	51.970	51.110	51.250	47.386	2,273,100
2014-05-15	52.520	52.640	51.800	52.100	48.172	1,538,900
2014-05-14	52.360	52.870	52.130	52.680	48.709	1,664,200
2014-05-13	52.070	52.730	52.030	52.360	48.413	1,819,000
2014-05-12	51.700	52.390	51.700	52.300	48.357	1,094,800
2014-05-09	51.140	51.830	50.790	51.510	47.627	1,524,500
2014-05-08	51.430	52.320	51.010	51.180	47.322	1,678,000
2014-05-07	52.010	52.070	50.690	51.540	47.655	2,652,900
2014-05-06	52.250	52.840	51.910	51.960	48.043	2,346,600
2014-05-05	51.950	52.570	51.620	52.350	48.404	2,452,900
2014-05-02	52.360	52.530	51.720	51.880	47.969	2,899,000
2014-05-01	52.000	52.840	51.480	52.400	48.450	3,084,800
2014-04-30	51.620	52.400	51.400	52.000	48.080	4,750,100
2014-04-29	51.000	51.970	49.910	51.400	47.525	5,525,200
2014-04-28	53.490	53.810	52.500	52.610	48.644	5,976,800
2014-04-25	51.240	53.730	50.730	53.440	49.411	7,662,400
2014-04-24	50.760	51.230	50.460	50.530	46.721	2,579,500
2014-04-23	49.700	50.600	49.480	50.400	46.601	2,836,200
2014-04-22	49.400	50.350	49.120	49.420	45.694	2,193,200
2014-04-21	48.800	49.510	48.740	49.460	45.731	1,008,000
2014-04-17	48.650	49.220	48.100	49.010	45.315	1,576,400
2014-04-16	49.160	49.200	48.310	48.570	44.909	2,247,000
2014-04-15	48.730	49.220	47.790	48.740	45.066	3,670,600
2014-04-14	48.520	48.990	48.020	48.500	44.844	2,228,200
2014-04-11	49.070	49.910	48.140	48.210	44.576	2,511,600
2014-04-10	50.670	50.750	48.770	49.210	45.500	1,736,600
2014-04-09	50.000	50.820	49.620	50.750	46.924	3,443,700
2014-04-08	48.750	50.450	48.030	49.980	46.212	3,921,100
2014-04-07	50.130	50.180	48.530	48.760	45.084	3,103,800
2014-04-04	51.560	52.340	50.130	50.170	46.388	2,340,100
2014-04-03	52.070	52.070	50.960	51.150	47.294	3,101,100
2014-04-02	52.010	52.390	51.640	52.240	48.302	2,364,000
2014-04-01	52.540	52.830	51.540	51.900	47.987	2,814,300
2014-03-31	51.750	52.680	51.750	52.500	48.542	3,919,100
2014-03-28	50.590	51.750	50.590	51.140	47.285	3,270,000
2014-03-27	50.440	50.660	50.020	50.360	46.564	2,163,400
2014-03-26	49.130	50.840	49.030	50.350	46.554	3,605,700
2014-03-25	48.850	49.290	48.300	48.840	45.158	2,063,600
2014-03-24	50.000	50.250	48.640	48.790	45.112	1,827,300
2014-03-21	49.720	50.410	49.510	50.140	46.360	3,276,600
2014-03-20	49.950	50.230	49.320	49.430	45.704	1,564,900
2014-03-19	49.320	50.370	49.220	49.950	46.184	1,572,300
2014-03-18	48.550	49.820	48.520	49.230	45.519	1,607,900
2014-03-17	47.820	48.440	47.740	48.270	44.631	1,480,200
2014-03-14	47.840	48.280	47.210	47.650	44.058	3,179,300
2014-03-13	49.330	49.430	47.170	48.000	44.382	4,641,900
2014-03-12	48.800	49.270	48.660	49.210	45.500	1,436,300
2014-03-11	49.600	50.450	49.210	49.240	45.528	1,365,200
2014-03-10	49.660	49.960	49.390	49.550	45.815	1,775,000
2014-03-07	49.990	50.520	49.450	49.630	45.889	2,575,500
2014-03-06	50.630	50.720	49.580	49.620	45.879	4,358,400
2014-03-05	51.190	51.290	50.110	50.290	46.499	3,713,600
2014-03-04	52.000	52.490	51.030	51.060	47.211	3,520,900

← NewerPage 53 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.