HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 322.00 | 325.81 | 315.94 | 316.21 | 312.19 | 1,451,600 |
| 2025-02-13 | 314.48 | 322.82 | 313.08 | 321.92 | 317.82 | 1,715,000 |
| 2025-02-12 | 320.23 | 322.18 | 310.32 | 312.38 | 308.41 | 1,972,100 |
| 2025-02-11 | 317.26 | 324.05 | 317.26 | 323.73 | 319.61 | 1,419,200 |
| 2025-02-10 | 322.62 | 324.00 | 309.45 | 318.26 | 314.21 | 1,632,400 |
| 2025-02-07 | 325.71 | 328.54 | 321.21 | 322.05 | 317.95 | 1,530,000 |
| 2025-02-06 | 336.83 | 339.25 | 320.00 | 324.53 | 320.40 | 2,209,200 |
| 2025-02-05 | 337.50 | 338.00 | 334.43 | 336.83 | 332.55 | 951,400 |
| 2025-02-04 | 330.22 | 335.70 | 330.22 | 334.80 | 330.54 | 1,133,100 |
| 2025-02-03 | 324.83 | 340.18 | 324.27 | 334.30 | 330.05 | 1,532,200 |
| 2025-01-31 | 334.04 | 336.06 | 329.88 | 329.91 | 325.71 | 1,254,800 |
| 2025-01-30 | 329.32 | 337.67 | 328.75 | 334.61 | 330.35 | 1,201,700 |
| 2025-01-29 | 328.70 | 330.85 | 324.77 | 327.62 | 323.45 | 1,142,200 |
| 2025-01-28 | 333.06 | 334.05 | 323.32 | 328.70 | 324.52 | 2,498,600 |
| 2025-01-27 | 316.25 | 332.66 | 313.49 | 332.00 | 327.78 | 2,805,800 |
| 2025-01-24 | 323.93 | 325.98 | 309.00 | 313.07 | 309.09 | 3,031,300 |
| 2025-01-23 | 324.12 | 326.80 | 320.38 | 325.36 | 321.22 | 2,915,800 |
| 2025-01-22 | 318.24 | 321.22 | 311.42 | 319.51 | 315.45 | 2,376,900 |
| 2025-01-21 | 312.21 | 319.71 | 312.09 | 318.47 | 314.42 | 1,846,000 |
| 2025-01-17 | 310.90 | 312.91 | 308.49 | 310.45 | 306.50 | 1,206,600 |
| 2025-01-16 | 306.02 | 310.73 | 304.06 | 309.44 | 305.50 | 767,800 |
| 2025-01-15 | 308.77 | 310.00 | 303.93 | 306.25 | 302.35 | 1,235,700 |
| 2025-01-14 | 306.00 | 307.40 | 300.16 | 305.79 | 301.90 | 1,055,600 |
| 2025-01-13 | 302.72 | 308.46 | 301.64 | 308.18 | 304.26 | 1,406,700 |
| 2025-01-10 | 309.00 | 314.47 | 300.51 | 302.82 | 298.97 | 2,417,600 |
| 2025-01-08 | 308.05 | 314.50 | 303.81 | 311.25 | 307.29 | 1,995,200 |
| 2025-01-07 | 300.52 | 308.78 | 300.50 | 308.21 | 304.29 | 1,724,600 |
| 2025-01-06 | 297.72 | 301.97 | 296.01 | 296.92 | 293.14 | 1,440,900 |
| 2025-01-03 | 297.75 | 298.28 | 289.98 | 296.70 | 292.93 | 1,260,000 |
| 2025-01-02 | 302.89 | 303.86 | 297.33 | 297.75 | 293.96 | 962,600 |
| 2024-12-31 | 299.87 | 302.18 | 298.15 | 300.15 | 296.33 | 647,800 |
| 2024-12-30 | 300.39 | 303.00 | 296.74 | 298.42 | 294.62 | 903,100 |
| 2024-12-27 | 300.00 | 304.28 | 299.33 | 302.52 | 298.67 | 1,238,700 |
| 2024-12-26 | 303.82 | 305.47 | 301.80 | 302.76 | 298.91 | 663,900 |
| 2024-12-24 | 302.35 | 304.62 | 301.68 | 304.62 | 300.74 | 321,300 |
| 2024-12-23 | 302.89 | 304.47 | 299.54 | 303.52 | 299.66 | 924,000 |
| 2024-12-20 | 298.98 | 304.92 | 296.65 | 303.62 | 299.76 | 2,933,000 |
| 2024-12-19 | 298.50 | 304.60 | 296.66 | 297.52 | 293.74 | 1,911,000 |
| 2024-12-18 | 309.31 | 309.77 | 298.87 | 299.15 | 295.34 | 1,504,400 |
| 2024-12-17 | 307.33 | 310.26 | 303.76 | 307.78 | 303.86 | 1,633,500 |
| 2024-12-16 | 312.63 | 317.08 | 308.61 | 309.60 | 305.66 | 1,788,200 |
| 2024-12-13 | 312.00 | 314.99 | 311.25 | 313.93 | 309.94 | 1,324,500 |
| 2024-12-12 | 315.62 | 318.34 | 310.50 | 311.99 | 307.37 | 1,568,700 |
| 2024-12-11 | 318.00 | 318.94 | 314.30 | 315.14 | 310.47 | 882,800 |
| 2024-12-10 | 318.00 | 319.78 | 311.49 | 316.79 | 312.10 | 1,087,400 |
| 2024-12-09 | 320.00 | 323.52 | 317.40 | 318.50 | 313.78 | 1,405,300 |
| 2024-12-06 | 321.84 | 324.68 | 315.69 | 319.75 | 315.01 | 1,329,200 |
| 2024-12-05 | 324.47 | 325.51 | 319.28 | 320.05 | 315.31 | 1,384,600 |
| 2024-12-04 | 327.00 | 328.44 | 323.67 | 324.09 | 319.29 | 1,800,100 |
| 2024-12-03 | 330.57 | 333.04 | 325.60 | 327.07 | 322.23 | 1,067,300 |
| 2024-12-02 | 326.46 | 330.80 | 325.49 | 327.63 | 322.78 | 1,189,000 |
| 2024-11-29 | 324.50 | 327.85 | 323.99 | 327.22 | 322.37 | 626,800 |
| 2024-11-27 | 328.86 | 331.99 | 324.93 | 325.47 | 320.65 | 757,100 |
| 2024-11-26 | 327.04 | 330.31 | 323.80 | 328.95 | 324.08 | 1,056,500 |
| 2024-11-25 | 320.33 | 327.47 | 319.49 | 325.62 | 320.80 | 2,688,300 |
| 2024-11-22 | 328.51 | 329.65 | 320.08 | 324.93 | 320.12 | 2,133,200 |
| 2024-11-21 | 327.17 | 332.81 | 320.17 | 332.24 | 327.32 | 2,322,100 |
| 2024-11-20 | 335.61 | 335.61 | 327.88 | 333.00 | 328.07 | 1,510,500 |
| 2024-11-19 | 334.35 | 337.00 | 330.64 | 335.11 | 330.15 | 1,173,200 |
| 2024-11-18 | 342.68 | 343.28 | 332.89 | 335.85 | 330.88 | 1,496,200 |
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.