HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	46.540	47.100	46.480	47.060	43.512	2,149,100
2013-12-02	46.280	47.060	46.240	46.720	43.198	1,867,100
2013-11-29	46.830	47.190	46.330	46.420	42.921	1,462,800
2013-11-27	45.720	46.690	45.360	46.520	43.013	3,305,500
2013-11-26	44.400	45.910	44.160	45.480	42.051	4,109,000
2013-11-25	44.870	45.030	44.270	44.350	41.007	1,401,600
2013-11-22	44.420	44.910	43.970	44.760	41.386	2,087,000
2013-11-21	44.110	44.560	43.960	44.440	41.090	2,013,300
2013-11-20	44.000	44.800	43.900	44.200	40.868	2,994,700
2013-11-19	44.360	44.500	43.200	43.780	40.480	4,480,700
2013-11-18	44.600	45.020	44.130	44.310	40.970	3,462,000
2013-11-15	45.850	45.990	44.250	45.070	41.672	6,522,900
2013-11-14	45.580	45.990	45.340	45.850	42.394	2,216,200
2013-11-13	45.280	45.850	45.100	45.630	42.190	3,606,900
2013-11-12	45.140	45.550	44.630	45.440	42.014	3,670,800
2013-11-11	45.150	45.690	44.900	45.500	42.070	2,282,800
2013-11-08	44.450	45.150	44.170	45.130	41.728	4,251,400
2013-11-07	45.480	45.500	43.870	44.240	40.905	6,181,700
2013-11-06	46.830	47.100	45.050	45.300	41.885	5,169,300
2013-11-05	47.160	47.740	45.860	46.450	42.948	4,675,800
2013-11-04	47.310	47.740	47.180	47.740	44.141	2,842,100
2013-11-01	47.360	47.680	46.670	47.310	43.744	3,511,000
2013-10-31	46.690	47.450	46.670	47.140	43.586	5,919,700
2013-10-30	46.950	47.000	46.400	46.670	43.152	9,637,400
2013-10-29	46.910	47.620	46.500	47.340	43.771	2,353,900
2013-10-28	46.740	47.490	46.640	47.020	43.475	1,658,900
2013-10-25	45.680	47.190	45.680	46.920	43.383	3,399,400
2013-10-24	46.700	46.910	45.350	45.800	42.347	5,327,400
2013-10-23	46.820	46.950	46.240	46.770	43.244	2,062,200
2013-10-22	47.670	48.030	46.970	47.000	43.457	3,499,200
2013-10-21	48.540	48.750	47.430	47.530	43.947	2,017,500
2013-10-18	49.190	49.520	47.600	48.540	44.881	7,156,100
2013-10-17	46.030	47.470	46.030	47.380	43.808	2,053,600
2013-10-16	46.060	46.310	45.570	46.220	42.736	1,648,600
2013-10-15	46.390	46.440	45.520	45.900	42.440	1,690,800
2013-10-14	46.200	46.450	45.300	46.330	42.837	2,444,500
2013-10-11	45.680	46.820	45.670	46.560	43.050	3,005,800
2013-10-10	46.300	46.750	45.540	45.650	42.209	4,319,900
2013-10-09	45.920	46.690	45.800	46.010	42.542	4,015,000
2013-10-08	46.540	46.700	45.710	45.810	42.357	4,683,100
2013-10-07	44.790	46.510	44.790	46.260	42.773	3,173,400
2013-10-04	46.000	46.600	45.760	46.100	42.625	3,778,900
2013-10-03	45.290	47.070	45.290	45.940	42.477	8,183,500
2013-10-02	44.530	45.460	44.270	45.340	41.922	7,025,000
2013-10-01	42.810	44.610	42.600	44.600	41.238	7,655,000
2013-09-30	41.960	43.000	41.770	42.750	39.527	3,834,200
2013-09-27	42.070	42.570	41.910	42.070	38.899	2,767,500
2013-09-26	42.210	42.560	42.060	42.370	39.176	1,819,000
2013-09-25	41.780	42.130	41.560	42.030	38.862	2,566,700
2013-09-24	41.870	42.050	41.300	41.450	38.325	3,862,300
2013-09-23	42.180	42.180	41.500	42.010	38.843	2,068,900
2013-09-20	42.340	42.500	41.800	42.160	38.982	3,706,700
2013-09-19	42.750	43.110	42.290	42.340	39.148	3,376,000
2013-09-18	41.500	42.750	41.360	42.750	39.527	6,365,800
2013-09-17	41.040	41.320	40.620	41.310	38.196	1,912,200
2013-09-16	40.730	41.570	40.700	41.100	38.002	2,959,700
2013-09-13	39.860	40.580	39.750	40.290	37.253	2,843,500
2013-09-12	39.670	39.910	38.950	39.740	36.744	3,206,300
2013-09-11	39.350	39.830	39.350	39.700	36.707	1,760,400
2013-09-10	39.030	39.540	39.020	39.340	36.374	2,707,800

← NewerPage 55 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.