HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	50.710	52.090	50.710	51.690	47.793	2,670,400
2014-02-28	51.610	52.230	50.820	51.200	47.340	3,005,400
2014-02-27	50.320	51.650	50.230	51.520	47.636	2,504,200
2014-02-26	49.620	50.800	49.410	50.480	46.675	1,327,400
2014-02-25	50.220	50.560	49.330	49.560	45.824	2,236,500
2014-02-24	50.250	50.940	50.000	50.370	46.573	1,301,600
2014-02-21	50.270	50.620	49.690	50.010	46.240	1,451,000
2014-02-20	49.600	50.420	49.300	50.230	46.443	1,279,100
2014-02-19	49.650	49.990	49.310	49.560	45.824	2,116,900
2014-02-18	50.000	50.480	49.630	49.840	46.083	2,460,100
2014-02-14	49.990	50.550	49.710	49.760	46.009	2,244,500
2014-02-13	48.760	50.650	48.670	50.000	46.231	4,917,000
2014-02-12	48.510	49.540	48.500	49.070	45.371	1,937,500
2014-02-11	48.890	49.110	48.310	48.960	45.269	2,278,500
2014-02-10	48.210	49.000	47.730	48.970	45.278	2,442,000
2014-02-07	48.000	48.780	47.870	48.330	44.687	1,560,800
2014-02-06	48.060	48.450	47.630	48.370	44.724	1,878,300
2014-02-05	48.030	48.250	46.610	47.970	44.354	3,741,200
2014-02-04	49.500	50.570	46.020	48.520	44.862	5,615,600
2014-02-03	50.450	50.450	48.440	48.460	44.807	3,475,800
2014-01-31	48.850	50.750	48.810	50.270	46.480	2,629,200
2014-01-30	49.480	50.170	49.390	49.490	45.759	1,815,000
2014-01-29	49.360	49.980	48.830	49.300	45.583	1,816,400
2014-01-28	49.050	50.040	48.990	49.520	45.787	1,528,500
2014-01-27	48.540	50.020	48.240	49.100	45.399	2,782,900
2014-01-24	49.610	49.610	47.510	48.400	44.751	4,336,800
2014-01-23	49.690	50.000	49.250	49.790	46.037	1,830,300
2014-01-22	49.970	50.170	49.820	49.820	46.064	2,477,700
2014-01-21	51.720	51.720	49.550	50.000	46.231	3,351,100
2014-01-17	51.300	51.750	50.840	51.410	47.534	2,142,600
2014-01-16	51.100	51.560	50.920	51.220	47.359	3,380,100
2014-01-15	51.370	51.590	50.700	51.070	47.220	3,239,600
2014-01-14	51.430	51.750	50.930	51.410	47.534	3,543,800
2014-01-13	51.210	51.760	50.780	50.960	47.118	2,868,300
2014-01-10	50.700	51.710	50.580	51.320	47.451	2,913,500
2014-01-09	50.550	51.020	50.250	50.900	47.063	2,848,300
2014-01-08	49.870	50.940	49.700	50.550	46.739	4,096,900
2014-01-07	48.530	49.970	48.510	49.850	46.092	5,691,100
2014-01-06	48.770	49.670	48.230	48.530	44.872	4,756,700
2014-01-03	47.830	48.930	47.830	48.770	45.093	2,434,500
2014-01-02	47.390	48.400	47.260	47.770	44.169	2,221,100
2013-12-31	47.250	47.980	47.180	47.710	44.113	1,499,800
2013-12-30	46.430	47.290	46.110	47.190	43.633	1,048,300
2013-12-27	46.900	46.900	46.320	46.470	42.967	761,000
2013-12-26	46.700	46.800	46.500	46.620	43.106	803,500
2013-12-24	45.960	46.990	45.960	46.530	43.022	609,800
2013-12-23	46.910	47.070	45.580	46.040	42.569	2,398,700
2013-12-20	45.480	46.950	45.090	46.890	43.355	5,315,000
2013-12-19	46.490	46.500	45.620	45.660	42.218	2,181,400
2013-12-18	46.190	46.660	46.010	46.550	43.041	3,471,500
2013-12-17	47.050	47.050	45.070	45.540	42.107	4,833,200
2013-12-16	46.940	47.260	46.770	47.180	43.623	2,639,000
2013-12-13	46.630	47.070	46.310	46.830	43.300	1,649,800
2013-12-12	46.820	46.860	45.190	46.320	42.828	2,921,800
2013-12-11	47.220	47.390	46.150	46.730	43.207	3,141,800
2013-12-10	46.900	47.710	46.790	47.300	43.734	2,416,800
2013-12-09	47.320	47.480	46.930	46.980	43.438	1,312,700
2013-12-06	46.850	47.460	46.670	47.240	43.679	2,522,200
2013-12-05	46.900	46.900	46.430	46.570	43.059	1,218,500
2013-12-04	47.030	47.200	46.620	47.000	43.457	2,010,900

← NewerPage 54 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.