HCA Healthcare, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	39.510	39.550	38.430	38.840	35.912	4,034,300
2013-09-06	38.780	39.890	38.490	39.520	36.541	2,394,300
2013-09-05	38.440	38.920	38.440	38.690	35.773	5,440,800
2013-09-04	38.750	38.750	38.400	38.510	35.607	1,320,000
2013-09-03	38.310	38.870	38.300	38.680	35.764	2,128,900
2013-08-30	38.710	38.870	37.990	38.190	35.311	2,079,000
2013-08-29	38.470	39.110	38.470	38.750	35.829	1,317,500
2013-08-28	38.500	39.000	38.410	38.570	35.662	2,032,200
2013-08-27	38.890	39.120	38.390	38.500	35.598	2,855,500
2013-08-26	38.330	39.640	38.210	39.380	36.411	2,657,900
2013-08-23	38.500	38.510	38.040	38.260	35.376	2,651,900
2013-08-22	38.430	38.990	38.230	38.500	35.598	1,307,600
2013-08-21	38.510	38.760	38.100	38.260	35.376	2,558,900
2013-08-20	38.100	38.780	38.000	38.580	35.672	1,957,800
2013-08-19	37.960	38.380	37.750	38.050	35.182	2,391,000
2013-08-16	38.420	38.450	37.800	37.900	35.043	1,926,500
2013-08-15	38.630	38.830	37.980	38.410	35.514	2,304,500
2013-08-14	38.820	39.500	38.710	39.120	36.171	2,620,900
2013-08-13	38.880	39.090	38.360	38.630	35.718	2,109,800
2013-08-12	39.020	39.120	38.560	38.770	35.847	1,303,000
2013-08-09	38.580	39.200	38.530	39.010	36.069	2,298,400
2013-08-08	38.200	38.810	38.190	38.530	35.625	2,134,700
2013-08-07	38.180	38.420	37.800	38.060	35.191	2,097,600
2013-08-06	39.520	39.520	38.080	38.330	35.440	3,576,700
2013-08-05	39.040	39.740	38.980	39.560	36.578	1,848,400
2013-08-02	39.000	39.280	38.870	39.040	36.097	2,318,400
2013-08-01	39.000	39.960	38.400	39.080	36.134	4,306,200
2013-07-31	39.110	39.210	38.840	39.000	36.060	3,357,300
2013-07-30	39.250	39.290	38.080	39.090	36.143	3,886,800
2013-07-29	39.700	40.130	39.010	39.050	36.106	1,955,300
2013-07-26	38.710	39.900	38.680	39.740	36.744	2,830,800
2013-07-25	38.540	38.700	38.440	38.680	35.764	1,292,300
2013-07-24	39.100	39.230	38.660	38.760	35.838	1,463,800
2013-07-23	39.210	39.280	38.610	39.100	36.152	2,244,800
2013-07-22	38.530	39.340	38.290	39.220	36.263	2,298,600
2013-07-19	38.690	39.200	38.280	38.630	35.718	4,880,000
2013-07-18	38.450	39.240	38.450	39.160	36.208	4,280,400
2013-07-17	39.070	39.070	38.370	38.490	35.588	4,031,400
2013-07-16	38.500	39.250	38.170	38.860	35.931	10,196,400
2013-07-15	37.900	37.900	36.970	37.210	34.405	2,701,200
2013-07-12	37.330	37.640	37.140	37.620	34.784	2,324,900
2013-07-11	37.520	37.660	36.990	37.240	34.433	2,707,300
2013-07-10	36.970	37.390	36.670	37.270	34.460	2,506,200
2013-07-09	36.740	37.140	36.030	36.870	34.091	3,585,700
2013-07-08	36.080	36.530	35.800	36.450	33.702	2,695,400
2013-07-05	35.640	36.060	35.450	35.860	33.157	3,541,000
2013-07-03	35.780	36.200	35.200	35.490	32.815	6,750,800
2013-07-02	36.970	37.190	36.480	36.910	34.128	3,029,100
2013-07-01	36.410	37.190	36.260	36.940	34.155	4,618,100
2013-06-28	36.230	36.470	35.400	36.060	33.342	16,042,800
2013-06-27	36.550	36.960	36.080	36.390	33.647	7,830,200
2013-06-26	36.750	37.240	36.130	36.520	33.767	2,703,200
2013-06-25	36.760	37.220	36.440	36.620	33.859	2,091,300
2013-06-24	37.130	37.840	35.980	36.600	33.841	4,815,200
2013-06-21	37.820	37.920	36.380	37.440	34.618	4,372,100
2013-06-20	38.270	38.490	37.130	37.680	34.839	5,774,100
2013-06-19	38.830	39.100	37.900	38.750	35.829	6,374,200
2013-06-18	39.210	39.280	38.740	38.830	35.903	3,634,400
2013-06-17	40.270	40.270	38.690	39.260	36.300	4,547,900
2013-06-14	40.250	40.320	39.810	39.900	36.892	1,637,300

← NewerPage 56 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.