Advertisement
U.S. markets open in 50 minutes

HCA Healthcare, Inc. (HCA)

NYSE - NYSE Delayed Price. Currency in USD
315.36+2.52 (+0.81%)
At close: 04:00PM EST
315.36 0.00 (0.00%)
Pre-Market: 08:29AM EST
  • Dividend

    HCA announced a cash dividend of 0.66 with an ex-date of Mar. 14, 2024

Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024313.75316.98313.75315.36315.36787,200
Feb 22, 2024311.02318.30309.57312.84312.841,618,000
Feb 21, 2024307.50311.83307.50311.62311.62572,800
Feb 20, 2024306.68309.86306.68308.58308.58774,900
Feb 16, 2024307.24311.35306.62308.55308.55869,100
Feb 15, 2024306.89309.31305.81307.66307.66839,700
Feb 14, 2024306.15307.35303.82305.43305.43936,100
Feb 13, 2024306.04308.01301.83304.54304.54996,800
Feb 12, 2024306.00311.48303.47310.16310.161,367,700
Feb 09, 2024305.62307.51305.49306.32306.32770,400
Feb 08, 2024307.06307.71302.11305.46305.46899,500
Feb 07, 2024307.66310.18306.24307.28307.28890,800
Feb 06, 2024310.63312.49304.97306.82306.821,261,300
Feb 05, 2024308.79312.51308.09310.62310.62861,900
Feb 02, 2024313.00313.00307.15309.42309.421,280,100
Feb 01, 2024303.35314.82303.35314.66314.661,739,800
Jan 31, 2024303.42309.33302.39304.90304.902,555,800
Jan 30, 2024300.00304.95296.12301.59301.592,483,200
Jan 29, 2024282.42287.19281.61286.73286.731,742,800
Jan 26, 2024287.49288.20281.94283.43283.43929,900
Jan 25, 2024280.29286.21279.93286.02286.021,438,800
Jan 24, 2024285.15286.49278.68278.93278.931,435,700
Jan 23, 2024288.75291.36283.67284.91284.911,992,000
Jan 22, 2024288.59290.97287.03288.31288.311,769,000
Jan 19, 2024286.09288.09283.42287.77287.771,212,200
Jan 18, 2024279.01285.87278.50284.82284.821,316,700
Jan 17, 2024278.65281.94276.50277.88277.88737,400
Jan 16, 2024280.66282.21279.41280.82280.82841,600
Jan 12, 2024284.65287.23280.94282.19282.19899,900
Jan 11, 2024282.50283.95281.28282.53282.53869,800
Jan 10, 2024278.95283.10278.26282.50282.50890,900
Jan 09, 2024280.28281.75278.85279.33279.33764,400
Jan 08, 2024276.85281.69276.57281.49281.49834,700
Jan 05, 2024272.87278.85272.82275.84275.84822,700
Jan 04, 2024271.86276.75271.13273.10273.10832,900
Jan 03, 2024273.93275.59270.77272.08272.081,158,700
Jan 02, 2024269.50275.43268.80275.32275.321,065,800
Dec 29, 2023269.89272.29269.71270.68270.68629,400
Dec 28, 2023270.99272.60270.29270.48270.48542,300
Dec 27, 2023271.19271.89270.07271.22271.22517,100
Dec 26, 2023270.33273.07269.80271.70271.70509,400
Dec 22, 2023269.78270.92268.01269.99269.99569,500
Dec 21, 2023265.81268.97265.76268.75268.75737,200
Dec 20, 2023269.19270.35263.22263.47263.471,019,800
Dec 19, 2023267.94269.26266.30269.18269.181,478,300
Dec 18, 2023271.44271.44266.82267.18267.18881,800
Dec 15, 2023274.47274.65268.84270.39270.392,794,300
Dec 14, 2023271.23276.78271.21275.85275.852,410,000
Dec 13, 2023262.99268.75261.31268.27268.271,417,300
Dec 13, 20230.6 Dividend
Dec 12, 2023262.69263.70260.79263.00262.401,373,200
Dec 11, 2023256.11262.18255.73262.02261.421,484,800
Dec 08, 2023254.24258.15253.27257.53256.941,552,500
Dec 07, 2023253.69254.43252.85253.95253.37900,100
Dec 06, 2023253.28255.06251.55252.39251.811,079,900
Dec 05, 2023255.84256.39252.36252.51251.93981,700
Dec 04, 2023250.68257.45250.67257.14256.552,000,400
Dec 01, 2023250.47253.56250.00252.36251.78980,500
Nov 30, 2023248.76250.54246.60250.48249.911,792,800
Nov 29, 2023248.71250.57247.72249.08248.511,401,000
Nov 28, 2023250.50251.54245.84246.65246.091,546,200
Nov 27, 2023251.11253.22250.82251.37250.801,146,000
Nov 24, 2023253.70254.11251.37252.18251.60435,500
Nov 22, 2023250.38253.43249.26253.01252.431,112,600
Nov 21, 2023247.84250.31247.67248.56247.991,169,000
Nov 20, 2023245.03250.71245.03248.41247.841,636,400
Nov 17, 2023243.50250.33243.50246.38245.823,050,100
Nov 16, 2023240.58242.04238.82240.42239.871,676,600
Nov 15, 2023237.57244.84237.57241.07240.521,949,900
Nov 14, 2023238.19239.89233.23237.58237.041,810,800
Nov 13, 2023233.52235.76229.28229.99229.471,798,200
Nov 10, 2023228.65234.43226.48232.82232.291,536,000
Nov 09, 2023234.00236.00227.31227.56227.041,279,600
Nov 08, 2023234.28236.18231.43231.55231.021,424,600
Nov 07, 2023231.35234.16230.51233.11232.581,387,400
Nov 06, 2023231.48231.99226.44231.00230.471,610,300
Nov 03, 2023231.01234.27230.30230.84230.311,250,300
Nov 02, 2023225.77228.73225.32227.92227.401,128,500
Nov 01, 2023225.00226.22223.73225.36224.851,158,100
Oct 31, 2023224.10227.03224.10226.14225.621,433,500
Oct 30, 2023226.55227.18222.23223.34222.831,442,700
Oct 27, 2023223.57227.83220.55225.29224.781,320,400
Oct 26, 2023223.76227.04221.40221.81221.301,548,100
Oct 25, 2023230.00231.43224.81225.36224.851,565,400
Oct 24, 2023218.75232.59215.96230.12229.603,636,500
Oct 23, 2023240.91244.24240.51240.94240.391,282,500
Oct 20, 2023246.09247.16240.96241.13240.581,166,300
Oct 19, 2023243.42247.56242.97244.05243.491,124,600
Oct 18, 2023243.35245.89242.43242.51241.961,153,900
Oct 17, 2023238.12245.00237.80243.97243.411,216,800
Oct 16, 2023238.90240.19237.49239.42238.871,437,600
Oct 13, 2023235.88238.78234.30237.42236.881,177,900
Oct 12, 2023244.69245.58234.46234.97234.432,002,900
Oct 11, 2023251.73251.73240.93244.07243.511,720,200
Oct 10, 2023249.07254.29249.07253.07252.491,085,300
Oct 09, 2023246.16249.30244.13248.95248.38795,400
Oct 06, 2023244.65247.36241.77245.38244.821,011,700
Oct 05, 2023244.00247.00242.53245.43244.87896,400
Oct 04, 2023245.51245.66239.94243.36242.801,290,400
Oct 03, 2023246.00246.18242.57243.98243.421,004,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...