HCA Healthcare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 345.41 | 345.41 | 335.16 | 342.96 | 337.88 | 1,863,500 |
| 2024-11-14 | 349.82 | 360.18 | 345.30 | 345.51 | 340.39 | 1,835,700 |
| 2024-11-13 | 350.42 | 352.00 | 347.28 | 349.32 | 344.15 | 1,433,100 |
| 2024-11-12 | 357.71 | 358.15 | 350.32 | 350.53 | 345.34 | 1,416,200 |
| 2024-11-11 | 356.54 | 360.48 | 354.58 | 357.99 | 352.69 | 909,700 |
| 2024-11-08 | 357.08 | 358.71 | 351.92 | 354.16 | 348.92 | 1,252,600 |
| 2024-11-07 | 348.26 | 356.84 | 345.83 | 356.03 | 350.76 | 1,670,900 |
| 2024-11-06 | 349.26 | 357.73 | 345.89 | 348.75 | 343.59 | 3,443,800 |
| 2024-11-05 | 363.00 | 367.25 | 362.75 | 366.66 | 361.23 | 999,800 |
| 2024-11-04 | 357.85 | 368.41 | 357.61 | 363.16 | 357.78 | 1,547,700 |
| 2024-11-01 | 360.52 | 360.88 | 355.56 | 357.19 | 351.90 | 1,317,700 |
| 2024-10-31 | 358.00 | 361.40 | 357.26 | 358.74 | 353.43 | 1,188,200 |
| 2024-10-30 | 359.81 | 364.13 | 358.97 | 360.92 | 355.57 | 1,266,500 |
| 2024-10-29 | 357.00 | 361.90 | 355.27 | 360.67 | 355.33 | 1,639,700 |
| 2024-10-28 | 363.50 | 367.83 | 356.50 | 356.59 | 351.31 | 1,969,900 |
| 2024-10-25 | 370.00 | 371.00 | 357.03 | 363.55 | 358.17 | 4,263,600 |
| 2024-10-24 | 405.57 | 408.51 | 394.12 | 398.90 | 392.99 | 2,224,300 |
| 2024-10-23 | 408.18 | 410.79 | 406.33 | 410.03 | 403.96 | 905,400 |
| 2024-10-22 | 408.07 | 411.36 | 405.15 | 408.17 | 402.13 | 976,700 |
| 2024-10-21 | 414.18 | 415.98 | 410.57 | 410.76 | 404.68 | 962,000 |
| 2024-10-18 | 406.46 | 417.14 | 404.75 | 415.54 | 409.39 | 1,094,000 |
| 2024-10-17 | 406.73 | 410.51 | 404.12 | 406.48 | 400.46 | 1,109,800 |
| 2024-10-16 | 405.00 | 416.72 | 403.24 | 409.23 | 403.17 | 1,769,000 |
| 2024-10-15 | 397.28 | 411.87 | 397.28 | 401.26 | 395.32 | 1,602,800 |
| 2024-10-14 | 394.61 | 397.99 | 393.20 | 395.78 | 389.92 | 865,400 |
| 2024-10-11 | 391.05 | 395.75 | 390.04 | 394.54 | 388.70 | 755,000 |
| 2024-10-10 | 386.00 | 388.41 | 383.14 | 387.25 | 381.51 | 956,700 |
| 2024-10-09 | 378.48 | 386.66 | 376.03 | 386.36 | 380.64 | 1,435,300 |
| 2024-10-08 | 382.70 | 385.63 | 370.46 | 378.58 | 372.97 | 1,893,700 |
| 2024-10-07 | 392.21 | 393.68 | 381.62 | 382.53 | 376.86 | 1,641,700 |
| 2024-10-04 | 394.34 | 395.34 | 390.40 | 394.07 | 388.23 | 787,900 |
| 2024-10-03 | 402.91 | 402.91 | 390.60 | 392.46 | 386.65 | 932,500 |
| 2024-10-02 | 404.36 | 407.84 | 402.55 | 403.85 | 397.87 | 999,600 |
| 2024-10-01 | 405.71 | 407.32 | 401.87 | 405.45 | 399.45 | 852,000 |
| 2024-09-30 | 403.15 | 407.09 | 396.00 | 406.43 | 400.41 | 910,800 |
| 2024-09-27 | 404.37 | 405.43 | 396.57 | 403.28 | 397.31 | 823,100 |
| 2024-09-26 | 404.33 | 406.71 | 400.61 | 403.86 | 397.88 | 857,800 |
| 2024-09-25 | 403.62 | 406.33 | 401.64 | 405.11 | 399.11 | 824,500 |
| 2024-09-24 | 403.86 | 405.99 | 400.61 | 401.80 | 395.85 | 1,000,500 |
| 2024-09-23 | 406.28 | 409.42 | 404.23 | 405.70 | 399.69 | 957,900 |
| 2024-09-20 | 402.41 | 405.70 | 398.33 | 404.66 | 398.67 | 3,447,700 |
| 2024-09-19 | 402.85 | 404.65 | 397.81 | 403.52 | 397.54 | 938,100 |
| 2024-09-18 | 397.45 | 403.76 | 395.19 | 399.89 | 393.97 | 936,100 |
| 2024-09-17 | 403.52 | 404.90 | 396.07 | 397.50 | 391.61 | 1,394,600 |
| 2024-09-16 | 397.00 | 404.33 | 395.72 | 403.43 | 397.46 | 922,800 |
| 2024-09-13 | 390.93 | 395.83 | 390.93 | 394.68 | 388.18 | 876,300 |
| 2024-09-12 | 385.42 | 392.90 | 385.42 | 391.67 | 385.22 | 1,191,700 |
| 2024-09-11 | 384.85 | 398.25 | 384.74 | 388.65 | 382.25 | 1,823,900 |
| 2024-09-10 | 385.95 | 389.31 | 384.95 | 386.43 | 380.07 | 912,000 |
| 2024-09-09 | 390.15 | 390.15 | 379.26 | 384.95 | 378.61 | 1,522,500 |
| 2024-09-06 | 399.00 | 403.05 | 386.78 | 387.98 | 381.59 | 2,248,800 |
| 2024-09-05 | 393.77 | 398.63 | 391.70 | 397.75 | 391.20 | 903,600 |
| 2024-09-04 | 396.69 | 397.16 | 392.12 | 394.30 | 387.81 | 899,100 |
| 2024-09-03 | 396.00 | 397.73 | 393.92 | 395.83 | 389.32 | 930,100 |
| 2024-08-30 | 391.86 | 395.91 | 390.26 | 395.59 | 389.08 | 904,700 |
| 2024-08-29 | 392.00 | 394.09 | 387.98 | 392.79 | 386.33 | 915,000 |
| 2024-08-28 | 390.88 | 392.00 | 388.26 | 390.18 | 383.76 | 592,000 |
| 2024-08-27 | 388.86 | 391.88 | 387.57 | 390.18 | 383.76 | 762,100 |
| 2024-08-26 | 389.37 | 391.34 | 387.62 | 388.50 | 382.11 | 929,400 |
| 2024-08-23 | 386.58 | 388.82 | 383.85 | 388.78 | 382.38 | 795,400 |
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.