HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 355.06 | 373.37 | 354.76 | 363.28 | 359.47 | 1,679,400 |
| 2025-05-09 | 354.00 | 356.93 | 352.37 | 353.70 | 349.99 | 979,500 |
| 2025-05-08 | 358.69 | 363.96 | 353.70 | 353.92 | 350.21 | 1,224,500 |
| 2025-05-07 | 356.15 | 363.51 | 350.17 | 360.98 | 357.19 | 1,984,400 |
| 2025-05-06 | 349.60 | 360.94 | 346.21 | 356.70 | 352.96 | 1,587,000 |
| 2025-05-05 | 348.47 | 351.15 | 344.22 | 349.38 | 345.71 | 789,900 |
| 2025-05-02 | 346.81 | 348.90 | 344.64 | 347.97 | 344.32 | 802,300 |
| 2025-05-01 | 344.00 | 348.14 | 340.96 | 343.04 | 339.44 | 1,148,000 |
| 2025-04-30 | 340.16 | 346.09 | 335.11 | 345.08 | 341.46 | 1,330,400 |
| 2025-04-29 | 331.33 | 343.60 | 329.72 | 340.58 | 337.01 | 1,416,600 |
| 2025-04-28 | 327.05 | 333.08 | 326.14 | 332.02 | 328.54 | 1,528,100 |
| 2025-04-25 | 350.25 | 350.25 | 321.39 | 327.92 | 324.48 | 2,803,600 |
| 2025-04-24 | 337.62 | 342.98 | 335.97 | 341.41 | 337.83 | 2,272,300 |
| 2025-04-23 | 328.63 | 338.02 | 328.00 | 335.98 | 332.46 | 1,402,100 |
| 2025-04-22 | 320.29 | 324.92 | 317.54 | 324.62 | 321.21 | 1,432,800 |
| 2025-04-21 | 334.93 | 334.93 | 314.43 | 317.61 | 314.28 | 1,650,300 |
| 2025-04-17 | 336.35 | 338.78 | 331.07 | 335.01 | 331.50 | 1,830,600 |
| 2025-04-16 | 336.56 | 337.33 | 329.15 | 331.00 | 327.53 | 1,194,600 |
| 2025-04-15 | 337.73 | 341.39 | 335.26 | 335.55 | 332.03 | 1,011,400 |
| 2025-04-14 | 336.49 | 341.16 | 332.53 | 340.62 | 337.05 | 1,172,400 |
| 2025-04-11 | 334.41 | 336.54 | 324.46 | 333.37 | 329.87 | 1,677,500 |
| 2025-04-10 | 340.28 | 342.17 | 324.40 | 334.99 | 331.48 | 2,134,700 |
| 2025-04-09 | 326.90 | 344.79 | 322.04 | 338.53 | 334.98 | 2,909,100 |
| 2025-04-08 | 339.90 | 345.97 | 328.04 | 332.18 | 328.70 | 2,058,700 |
| 2025-04-07 | 326.25 | 335.40 | 318.46 | 329.63 | 326.17 | 1,999,100 |
| 2025-04-04 | 346.50 | 348.66 | 330.28 | 331.65 | 328.17 | 2,518,300 |
| 2025-04-03 | 346.35 | 353.35 | 345.12 | 349.14 | 345.48 | 1,946,900 |
| 2025-04-02 | 343.92 | 348.55 | 342.05 | 347.03 | 343.39 | 1,249,400 |
| 2025-04-01 | 346.80 | 347.98 | 342.76 | 345.73 | 342.10 | 1,226,300 |
| 2025-03-31 | 341.19 | 348.44 | 339.63 | 345.55 | 341.93 | 1,571,800 |
| 2025-03-28 | 343.00 | 344.97 | 340.65 | 342.16 | 338.57 | 1,114,500 |
| 2025-03-27 | 337.94 | 343.66 | 333.61 | 342.34 | 338.75 | 1,326,100 |
| 2025-03-26 | 337.00 | 340.50 | 332.84 | 337.29 | 333.75 | 1,191,800 |
| 2025-03-25 | 336.74 | 342.74 | 332.89 | 336.46 | 332.93 | 1,318,000 |
| 2025-03-24 | 327.82 | 336.79 | 326.03 | 333.84 | 330.34 | 1,423,800 |
| 2025-03-21 | 331.96 | 332.14 | 325.36 | 328.79 | 325.34 | 3,392,400 |
| 2025-03-20 | 332.82 | 335.48 | 331.78 | 333.52 | 330.02 | 1,671,400 |
| 2025-03-19 | 331.01 | 335.69 | 330.47 | 334.18 | 330.67 | 1,276,200 |
| 2025-03-18 | 328.53 | 332.62 | 327.32 | 330.16 | 326.70 | 1,009,700 |
| 2025-03-17 | 318.09 | 329.94 | 316.29 | 328.46 | 325.01 | 1,104,300 |
| 2025-03-14 | 315.84 | 321.50 | 313.21 | 319.39 | 315.33 | 1,041,800 |
| 2025-03-13 | 312.82 | 317.28 | 311.26 | 314.79 | 310.79 | 957,100 |
| 2025-03-12 | 321.56 | 322.89 | 310.18 | 312.87 | 308.89 | 1,466,600 |
| 2025-03-11 | 336.07 | 338.95 | 318.62 | 323.55 | 319.43 | 2,126,200 |
| 2025-03-10 | 330.18 | 346.62 | 329.57 | 336.16 | 331.88 | 2,674,900 |
| 2025-03-07 | 320.86 | 332.51 | 319.17 | 330.15 | 325.95 | 1,869,000 |
| 2025-03-06 | 319.62 | 322.68 | 317.38 | 321.75 | 317.66 | 1,512,500 |
| 2025-03-05 | 311.00 | 321.04 | 311.00 | 319.63 | 315.56 | 1,324,300 |
| 2025-03-04 | 311.53 | 315.05 | 310.36 | 312.05 | 308.08 | 1,321,100 |
| 2025-03-03 | 308.68 | 312.34 | 307.40 | 311.28 | 307.32 | 1,413,600 |
| 2025-02-28 | 304.00 | 309.08 | 295.00 | 306.30 | 302.40 | 3,469,100 |
| 2025-02-27 | 321.68 | 329.02 | 319.87 | 320.94 | 316.86 | 1,788,600 |
| 2025-02-26 | 333.07 | 334.19 | 315.55 | 319.91 | 315.84 | 2,109,600 |
| 2025-02-25 | 320.98 | 333.34 | 320.17 | 333.07 | 328.83 | 2,908,600 |
| 2025-02-24 | 318.95 | 321.00 | 316.51 | 319.57 | 315.50 | 1,488,400 |
| 2025-02-21 | 319.04 | 322.62 | 315.12 | 316.42 | 312.39 | 1,638,400 |
| 2025-02-20 | 320.10 | 325.33 | 319.71 | 321.50 | 317.41 | 1,545,500 |
| 2025-02-19 | 315.98 | 323.75 | 315.55 | 320.56 | 316.48 | 1,738,400 |
| 2025-02-18 | 318.08 | 320.34 | 314.29 | 316.71 | 312.68 | 1,084,500 |
| 2025-02-14 | 322.00 | 325.81 | 315.94 | 316.21 | 312.19 | 1,451,600 |
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.