HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 366.55 | 373.33 | 365.30 | 373.33 | 370.13 | 1,136,800 |
| 2025-08-06 | 363.99 | 370.13 | 363.99 | 366.15 | 363.01 | 1,125,200 |
| 2025-08-05 | 364.21 | 367.42 | 361.42 | 363.81 | 360.69 | 1,106,100 |
| 2025-08-04 | 356.73 | 364.77 | 355.03 | 363.20 | 360.09 | 1,078,300 |
| 2025-08-01 | 355.79 | 358.46 | 353.39 | 356.97 | 353.91 | 1,369,800 |
| 2025-07-31 | 353.75 | 358.68 | 353.13 | 353.99 | 350.96 | 1,462,700 |
| 2025-07-30 | 344.24 | 355.49 | 342.71 | 355.06 | 352.02 | 2,389,900 |
| 2025-07-29 | 341.12 | 348.42 | 339.82 | 344.50 | 341.55 | 1,879,300 |
| 2025-07-28 | 332.08 | 341.19 | 331.61 | 340.54 | 337.62 | 1,869,500 |
| 2025-07-25 | 335.97 | 345.00 | 330.00 | 334.32 | 331.46 | 3,175,900 |
| 2025-07-24 | 350.07 | 352.04 | 340.35 | 341.48 | 338.55 | 2,404,800 |
| 2025-07-23 | 352.98 | 357.07 | 350.15 | 353.27 | 350.24 | 1,237,000 |
| 2025-07-22 | 369.06 | 374.18 | 345.48 | 350.97 | 347.96 | 2,985,800 |
| 2025-07-21 | 361.50 | 366.16 | 359.34 | 364.55 | 361.43 | 1,145,300 |
| 2025-07-18 | 363.52 | 364.86 | 359.55 | 361.12 | 358.03 | 1,029,800 |
| 2025-07-17 | 361.51 | 365.51 | 358.06 | 362.60 | 359.49 | 1,226,100 |
| 2025-07-16 | 365.82 | 365.82 | 354.94 | 362.58 | 359.47 | 2,004,800 |
| 2025-07-15 | 379.54 | 383.00 | 368.65 | 371.80 | 368.61 | 1,304,400 |
| 2025-07-14 | 375.93 | 381.48 | 374.67 | 380.45 | 377.19 | 935,600 |
| 2025-07-11 | 375.21 | 377.13 | 373.47 | 376.07 | 372.85 | 877,100 |
| 2025-07-10 | 376.76 | 381.29 | 368.42 | 378.32 | 375.08 | 1,584,400 |
| 2025-07-09 | 379.00 | 379.00 | 375.03 | 378.44 | 375.20 | 1,217,700 |
| 2025-07-08 | 376.69 | 382.55 | 375.80 | 377.60 | 374.36 | 1,098,700 |
| 2025-07-07 | 377.09 | 378.98 | 374.96 | 378.98 | 375.73 | 1,369,700 |
| 2025-07-03 | 379.16 | 381.18 | 371.22 | 376.58 | 373.35 | 943,100 |
| 2025-07-02 | 386.98 | 386.98 | 377.42 | 378.04 | 374.80 | 1,297,300 |
| 2025-07-01 | 384.09 | 391.01 | 381.04 | 389.53 | 386.19 | 1,299,900 |
| 2025-06-30 | 376.39 | 383.39 | 375.00 | 383.10 | 379.82 | 1,172,500 |
| 2025-06-27 | 378.50 | 383.90 | 376.21 | 379.30 | 376.05 | 1,554,900 |
| 2025-06-26 | 379.35 | 388.59 | 376.27 | 377.66 | 374.42 | 1,838,000 |
| 2025-06-25 | 377.32 | 378.33 | 369.89 | 374.19 | 370.98 | 1,294,200 |
| 2025-06-24 | 378.93 | 379.23 | 373.03 | 379.02 | 375.77 | 1,105,100 |
| 2025-06-23 | 378.96 | 380.64 | 372.33 | 378.72 | 375.48 | 1,098,000 |
| 2025-06-20 | 375.72 | 379.36 | 373.73 | 377.50 | 374.27 | 4,238,400 |
| 2025-06-18 | 372.51 | 380.56 | 370.88 | 376.86 | 373.63 | 1,374,300 |
| 2025-06-17 | 364.97 | 372.64 | 361.29 | 372.45 | 369.26 | 1,334,100 |
| 2025-06-16 | 371.62 | 374.07 | 350.74 | 368.59 | 365.43 | 2,140,000 |
| 2025-06-13 | 369.12 | 374.81 | 367.81 | 371.18 | 367.29 | 872,300 |
| 2025-06-12 | 368.05 | 371.67 | 366.15 | 371.67 | 367.77 | 787,900 |
| 2025-06-11 | 365.55 | 370.51 | 363.95 | 367.59 | 363.73 | 1,026,700 |
| 2025-06-10 | 367.10 | 369.09 | 358.19 | 364.92 | 361.09 | 1,915,000 |
| 2025-06-09 | 381.87 | 381.87 | 356.25 | 373.01 | 369.10 | 2,014,600 |
| 2025-06-06 | 381.35 | 386.56 | 380.73 | 384.34 | 380.31 | 619,600 |
| 2025-06-05 | 382.84 | 384.29 | 379.24 | 381.50 | 377.50 | 1,058,700 |
| 2025-06-04 | 385.11 | 386.24 | 381.46 | 381.66 | 377.66 | 943,000 |
| 2025-06-03 | 381.49 | 384.79 | 378.89 | 383.06 | 379.04 | 1,220,800 |
| 2025-06-02 | 380.28 | 382.21 | 377.67 | 382.16 | 378.15 | 1,066,900 |
| 2025-05-30 | 377.62 | 384.69 | 375.01 | 381.39 | 377.39 | 2,556,400 |
| 2025-05-29 | 382.61 | 386.21 | 378.17 | 378.65 | 374.68 | 1,449,500 |
| 2025-05-28 | 376.97 | 382.34 | 376.95 | 378.44 | 374.47 | 921,100 |
| 2025-05-27 | 379.76 | 380.95 | 377.19 | 378.81 | 374.84 | 996,900 |
| 2025-05-23 | 374.56 | 377.46 | 373.61 | 376.59 | 372.64 | 1,138,200 |
| 2025-05-22 | 378.88 | 383.53 | 374.71 | 376.64 | 372.69 | 1,250,400 |
| 2025-05-21 | 382.36 | 386.72 | 381.00 | 381.81 | 377.80 | 1,118,200 |
| 2025-05-20 | 385.03 | 388.12 | 384.00 | 386.05 | 382.00 | 1,361,400 |
| 2025-05-19 | 384.98 | 388.38 | 384.25 | 386.89 | 382.83 | 2,041,100 |
| 2025-05-16 | 386.46 | 388.09 | 380.97 | 387.52 | 383.45 | 1,789,700 |
| 2025-05-15 | 367.50 | 385.69 | 366.76 | 385.50 | 381.46 | 3,047,300 |
| 2025-05-14 | 368.00 | 372.10 | 365.68 | 367.50 | 363.64 | 1,798,700 |
| 2025-05-13 | 362.45 | 372.94 | 361.45 | 368.10 | 364.24 | 2,203,500 |
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.