HCA Healthcare, Inc. - Price History
Monthly price history for HCA (HCA Healthcare, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $330.11 | $330.11 |
| March 2024 | $333.53 | $333.53 |
| February 2024 | $311.06 | $311.70 |
| January 2024 | $304.28 | $304.90 |
| December 2023 | $270.12 | $270.68 |
| November 2023 | $249.40 | $250.48 |
| October 2023 | $225.16 | $226.14 |
| September 2023 | $244.92 | $245.98 |
| August 2023 | $275.47 | $277.30 |
| July 2023 | $271.01 | $272.81 |
| June 2023 | $301.48 | $303.48 |
| May 2023 | $261.89 | $264.19 |
| April 2023 | $284.83 | $287.33 |
| March 2023 | $261.39 | $263.68 |
| February 2023 | $240.75 | $243.45 |
| January 2023 | $252.24 | $255.07 |
| December 2022 | $237.30 | $239.96 |
| November 2022 | $237 | $240.22 |
| October 2022 | $214.56 | $217.47 |
| September 2022 | $181.33 | $183.79 |
| August 2022 | $194.70 | $197.87 |
| July 2022 | $209.01 | $212.42 |
| June 2022 | $165.37 | $168.06 |
| May 2022 | $206.38 | $210.40 |
| April 2022 | $210.45 | $214.55 |
| March 2022 | $245.83 | $250.62 |
| February 2022 | $245.01 | $250.31 |
| January 2022 | $234.97 | $240.05 |
| December 2021 | $251.48 | $256.92 |
| November 2021 | $220.38 | $225.59 |
| October 2021 | $244.68 | $250.46 |
| September 2021 | $237.12 | $242.72 |
| August 2021 | $246.67 | $252.98 |
| July 2021 | $242.01 | $248.20 |
| June 2021 | $201.59 | $206.74 |
| May 2021 | $208.95 | $214.79 |
| April 2021 | $195.60 | $201.06 |
| March 2021 | $183.22 | $188.34 |
| February 2021 | $166.94 | $172.03 |
| January 2021 | $157.67 | $162.48 |
| December 2020 | $159.59 | $164.46 |
| November 2020 | $145.43 | $150.11 |
| October 2020 | $120.08 | $123.94 |
| September 2020 | $120.72 | $124.68 |
| August 2020 | $131.41 | $135.72 |
| July 2020 | $122.62 | $126.64 |
| June 2020 | $93.98 | $97.06 |
| May 2020 | $103.51 | $106.90 |
| April 2020 | $106.39 | $109.88 |
| March 2020 | $87 | $89.85 |
| February 2020 | $122.98 | $127.01 |
| January 2020 | $133.94 | $138.80 |
| December 2019 | $142.64 | $147.81 |
| November 2019 | $133.81 | $138.66 |
| October 2019 | $128.50 | $133.54 |
| September 2019 | $115.87 | $120.42 |
| August 2019 | $115.66 | $120.20 |
| July 2019 | $128.04 | $133.51 |
| June 2019 | $129.64 | $135.17 |
| May 2019 | $116.01 | $120.96 |
| April 2019 | $121.62 | $127.23 |
| March 2019 | $124.63 | $130.38 |
| February 2019 | $132.91 | $139.04 |
| January 2019 | $132.90 | $139.43 |
| December 2018 | $118.62 | $124.45 |
| November 2018 | $137.25 | $143.99 |
| October 2018 | $126.97 | $133.53 |
| September 2018 | $132.28 | $139.12 |
| August 2018 | $127.52 | $134.11 |
| July 2018 | $117.81 | $124.23 |
| June 2018 | $97.30 | $102.60 |
| May 2018 | $97.81 | $103.14 |
| April 2018 | $90.49 | $95.74 |
| March 2018 | $91.68 | $97 |
| February 2018 | $93.81 | $99.25 |
| January 2018 | $95.28 | $101.16 |
| December 2017 | $82.74 | $87.84 |
| November 2017 | $80.06 | $85 |
| October 2017 | $71.26 | $75.65 |
| September 2017 | $74.97 | $79.59 |
| August 2017 | $74.09 | $78.66 |
| July 2017 | $75.67 | $80.34 |
| June 2017 | $82.13 | $87.20 |
| May 2017 | $77.15 | $81.91 |
| April 2017 | $79.32 | $84.21 |
| March 2017 | $83.82 | $88.99 |
| February 2017 | $82.17 | $87.24 |
| January 2017 | $75.62 | $80.28 |
| December 2016 | $69.72 | $74.02 |
| November 2016 | $66.77 | $70.89 |
| October 2016 | $72.08 | $76.53 |
| September 2016 | $71.24 | $75.63 |
| August 2016 | $71.16 | $75.55 |
| July 2016 | $72.65 | $77.13 |
| June 2016 | $72.54 | $77.01 |
| May 2016 | $73.49 | $78.02 |
| April 2016 | $75.94 | $80.62 |
| March 2016 | $73.52 | $78.05 |
| February 2016 | $65.19 | $69.21 |
| January 2016 | $65.54 | $69.58 |
| December 2015 | $63.70 | $67.63 |
| November 2015 | $64.11 | $68.06 |
| October 2015 | $64.79 | $68.79 |
| September 2015 | $72.87 | $77.36 |
| August 2015 | $81.59 | $86.62 |
| July 2015 | $87.61 | $93.01 |
| June 2015 | $85.45 | $90.72 |
| May 2015 | $77.08 | $81.83 |
| April 2015 | $69.71 | $74.01 |
| March 2015 | $70.86 | $75.23 |
| February 2015 | $67.38 | $71.54 |
| January 2015 | $66.69 | $70.80 |
| December 2014 | $69.13 | $73.39 |
| November 2014 | $65.64 | $69.69 |
| October 2014 | $65.98 | $70.05 |
| September 2014 | $66.42 | $70.52 |
| August 2014 | $65.76 | $69.82 |
| July 2014 | $61.52 | $65.31 |
| June 2014 | $53.10 | $56.38 |
| May 2014 | $49.91 | $52.99 |
| April 2014 | $48.98 | $52 |
| March 2014 | $49.45 | $52.50 |
| February 2014 | $48.23 | $51.20 |
| January 2014 | $47.35 | $50.27 |
| December 2013 | $44.94 | $47.71 |
| November 2013 | $43.72 | $46.42 |
| October 2013 | $44.40 | $47.14 |
| September 2013 | $40.27 | $42.75 |
| August 2013 | $35.97 | $38.19 |
| July 2013 | $36.73 | $39 |
| June 2013 | $33.96 | $36.06 |
| May 2013 | $36.79 | $39.06 |
| April 2013 | $37.57 | $39.89 |
| March 2013 | $38.27 | $40.63 |
| February 2013 | $34.94 | $37.09 |
| January 2013 | $35.46 | $37.65 |
| December 2012 | $28.42 | $30.17 |
| November 2012 | $28.09 | $31.75 |
| October 2012 | $25.13 | $28.41 |
| September 2012 | $26.83 | $33.25 |
| August 2012 | $23.04 | $28.55 |
| July 2012 | $21.36 | $26.48 |
| June 2012 | $24.55 | $30.43 |
| May 2012 | $20.97 | $25.99 |
| April 2012 | $21.72 | $26.92 |
| March 2012 | $19.96 | $24.74 |
| February 2012 | $21.52 | $26.67 |
| January 2012 | $18.28 | $24.44 |
| December 2011 | $16.47 | $22.03 |
| November 2011 | $18.23 | $24.38 |
| October 2011 | $17.53 | $23.45 |
| September 2011 | $15.07 | $20.16 |
| August 2011 | $14.98 | $20.03 |
| July 2011 | $19.95 | $26.68 |
| June 2011 | $24.68 | $33 |
| May 2011 | $26.09 | $34.89 |
| April 2011 | $24.53 | $32.80 |
| March 2011 | $25.33 | $33.87 |
HCA
Price: $319.02
52 week price:
Dividend Yield: 0.87%
5-year range yield:
Forward Dividend Yield: 0.83%
Payout Ratio: 13.91%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 18.98 USD
P/E Ratio: 16.19
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 484589
Ebitda: 2.4 billionMarket Capitalization: 80.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%