HCA Healthcare Inc HCA
NYSE · United States · Health Services
$426.74-4.89 (-1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $426.74 | -1.13% | $430.25 | $434.07 | $425.96 | 1.24M |
| 2026-09-29 | $431.63 | -0.22% | $430.07 | $433.13 | $426.61 | 883.90K |
| 2026-09-28 | $432.60 | -0.69% | $431.16 | $443.15 | $431.16 | 1.11M |
| 2026-09-25 | $435.61 | +2.86% | $421.59 | $435.78 | $420.00 | 1.02M |
| 2026-09-24 | $423.48 | -2.98% | $437.36 | $442.21 | $423.39 | 1.05M |
| 2026-09-23 | $436.48 | -0.37% | $441.42 | $446.36 | $433.83 | 1.31M |
| 2026-09-22 | $438.12 | +2.85% | $426.37 | $442.52 | $426.37 | 1.50M |
| 2026-09-21 | $425.97 | -0.41% | $427.75 | $434.07 | $423.43 | 1.42M |
| 2026-09-18 | $427.71 | -0.31% | $429.17 | $436.14 | $425.37 | 5.44M |
| 2026-09-17 | $429.04 | -0.32% | $431.99 | $433.51 | $426.52 | 1.19M |
| 2026-09-16 | $430.43 | +1.56% | $420.69 | $433.70 | $420.00 | 1.37M |
| 2026-09-15 | $423.82 | -0.39% | $419.00 | $426.22 | $409.74 | 1.26M |
| 2026-09-14 | $425.49 | -0.34% | $429.96 | $433.80 | $420.00 | 1.31M |
| 2026-09-11 | $426.94 | +1.36% | $423.79 | $429.42 | $420.79 | 1.32M |
| 2026-09-10 | $421.21 | -0.15% | $422.61 | $426.81 | $415.04 | 1.41M |
| 2026-09-09 | $421.83 | +4.93% | $398.47 | $426.83 | $396.00 | 2.15M |
| 2026-09-08 | $402.02 | -0.74% | $401.55 | $411.75 | $397.60 | 1.76M |
| 2026-09-04 | $405.00 | -1.03% | $404.30 | $419.57 | $401.00 | 971.30K |
| 2026-09-03 | $409.20 | +1.78% | $406.80 | $413.13 | $401.41 | 1.36M |
| 2026-09-02 | $402.06 | -2.79% | $412.46 | $414.50 | $396.77 | 1.53M |
| 2026-09-01 | $413.58 | -0.21% | $418.43 | $423.42 | $412.29 | 1.26M |
| 2026-08-31 | $414.45 | -0.81% | $415.40 | $419.81 | $414.12 | 1.31M |
| 2026-08-28 | $417.82 | -0.36% | $423.76 | $426.37 | $416.52 | 1.00M |
| 2026-08-27 | $419.34 | -1.83% | $424.61 | $426.57 | $417.92 | 974.50K |
| 2026-08-26 | $427.16 | -0.37% | $427.50 | $433.50 | $424.50 | 1.32M |
| 2026-08-25 | $428.76 | -0.11% | $426.97 | $430.60 | $425.89 | 790.20K |
| 2026-08-24 | $429.24 | +0.01% | $433.25 | $436.50 | $427.23 | 1.32M |
| 2026-08-21 | $429.19 | +5.64% | $409.56 | $431.40 | $408.94 | 2.06M |
| 2026-08-20 | $406.27 | -0.19% | $403.35 | $411.14 | $403.35 | 1.06M |
| 2026-08-19 | $407.05 | -1.14% | $411.08 | $422.00 | $406.81 | 1.44M |
| 2026-08-18 | $411.73 | +1.67% | $409.05 | $417.99 | $406.15 | 1.45M |
| 2026-08-17 | $404.98 | +0.07% | $401.00 | $407.32 | $400.00 | 1.01M |
| 2026-08-14 | $404.68 | -1.71% | $410.46 | $412.69 | $403.78 | 936.70K |
| 2026-08-13 | $411.74 | -0.69% | $414.59 | $415.85 | $405.27 | 1.08M |
| 2026-08-12 | $414.59 | +0.77% | $408.00 | $417.13 | $406.66 | 1.17M |
| 2026-08-11 | $411.44 | -0.63% | $412.37 | $419.33 | $409.75 | 1.12M |
| 2026-08-10 | $414.03 | +0.16% | $410.03 | $416.43 | $407.85 | 1.04M |
| 2026-08-07 | $413.36 | +1.09% | $404.30 | $414.47 | $401.57 | 1.07M |
| 2026-08-06 | $408.89 | -0.18% | $412.00 | $415.73 | $405.33 | 986.70K |
| 2026-08-05 | $409.64 | +2.22% | $401.38 | $411.45 | $399.75 | 1.12M |
| 2026-08-04 | $400.73 | -1.45% | $401.95 | $403.92 | $395.56 | 1.32M |
| 2026-08-03 | $406.61 | +1.00% | $404.71 | $415.62 | $402.28 | 1.18M |
| 2026-07-31 | $402.59 | +1.72% | $395.50 | $404.52 | $391.38 | 1.26M |
| 2026-07-30 | $395.79 | -3.04% | $402.65 | $406.76 | $394.74 | 1.24M |
| 2026-07-29 | $408.18 | -2.39% | $418.11 | $421.31 | $405.76 | 1.85M |
| 2026-07-28 | $418.19 | +7.33% | $396.22 | $419.22 | $392.14 | 2.93M |
| 2026-07-27 | $389.62 | +1.94% | $383.63 | $392.66 | $383.63 | 1.98M |
| 2026-07-24 | $382.19 | +1.51% | $381.53 | $399.00 | $376.48 | 2.70M |
| 2026-07-23 | $376.50 | +1.25% | $370.09 | $378.26 | $370.00 | 1.48M |
| 2026-07-22 | $371.87 | -0.33% | $373.26 | $377.00 | $371.35 | 842.30K |
| 2026-07-21 | $373.09 | +0.72% | $368.90 | $374.18 | $366.51 | 1.36M |
| 2026-07-20 | $370.42 | -0.20% | $373.44 | $376.78 | $368.00 | 1.50M |
| 2026-07-17 | $371.18 | -3.77% | $384.68 | $386.27 | $371.12 | 1.54M |
| 2026-07-16 | $385.74 | +1.82% | $379.00 | $391.45 | $377.00 | 1.92M |
| 2026-07-15 | $378.85 | +4.19% | $363.00 | $380.63 | $363.00 | 2.18M |
| 2026-07-14 | $363.60 | -6.95% | $354.35 | $372.93 | $353.99 | 4.23M |
| 2026-07-13 | $390.74 | -3.90% | $404.00 | $410.83 | $389.96 | 2.34M |
| 2026-07-10 | $406.59 | -0.59% | $411.38 | $414.18 | $400.19 | 1.65M |
| 2026-07-09 | $409.01 | -0.39% | $408.62 | $412.46 | $402.01 | 1.05M |
| 2026-07-08 | $410.61 | -2.95% | $418.88 | $418.88 | $406.84 | 1.65M |
| 2026-07-07 | $423.11 | +1.45% | $421.50 | $429.54 | $419.43 | 1.47M |
| 2026-07-06 | $417.07 | +1.60% | $414.13 | $418.30 | $410.23 | 1.27M |
| 2026-07-02 | $410.50 | +4.39% | $397.00 | $416.54 | $395.10 | 1.63M |
| 2026-07-01 | $393.24 | +0.86% | $389.77 | $394.15 | $388.01 | 1.18M |
| 2026-06-30 | $389.89 | -0.62% | $392.40 | $393.20 | $384.00 | 1.24M |
| 2026-06-29 | $392.33 | +0.17% | $395.00 | $395.03 | $389.57 | 1.23M |
| 2026-06-26 | $391.68 | +1.22% | $388.84 | $394.13 | $387.23 | 2.21M |
| 2026-06-25 | $386.94 | -0.21% | $384.75 | $391.00 | $384.65 | 1.15M |
| 2026-06-24 | $387.76 | +0.22% | $386.52 | $393.00 | $384.55 | 1.23M |
| 2026-06-23 | $386.92 | +2.63% | $384.16 | $389.84 | $381.02 | 1.11M |
| 2026-06-22 | $376.99 | +0.49% | $373.42 | $376.99 | $369.41 | 1.63M |
| 2026-06-18 | $375.17 | -3.35% | $389.85 | $391.85 | $374.31 | 2.66M |
| 2026-06-17 | $388.16 | -2.21% | $394.18 | $398.86 | $383.30 | 1.46M |
| 2026-06-16 | $396.93 | +1.78% | $390.71 | $399.38 | $389.96 | 1.50M |
| 2026-06-15 | $389.97 | +0.72% | $392.00 | $393.00 | $385.13 | 1.88M |
| 2026-06-12 | $387.18 | +2.29% | $380.60 | $389.96 | $378.77 | 1.81M |
| 2026-06-11 | $378.51 | +1.38% | $374.96 | $380.62 | $373.80 | 1.67M |
| 2026-06-10 | $373.34 | -0.42% | $377.57 | $380.71 | $371.11 | 1.92M |
| 2026-06-09 | $374.90 | +3.76% | $365.94 | $374.90 | $365.68 | 1.66M |
| 2026-06-08 | $361.32 | -2.90% | $369.05 | $373.45 | $356.89 | 1.61M |
| 2026-06-05 | $372.13 | +2.85% | $365.48 | $374.01 | $363.33 | 2.19M |
| 2026-06-04 | $361.83 | -0.39% | $365.30 | $369.25 | $360.39 | 1.89M |
| 2026-06-03 | $363.23 | -1.12% | $362.99 | $367.31 | $358.93 | 2.21M |
| 2026-06-02 | $367.35 | -0.97% | $371.43 | $376.00 | $364.29 | 2.00M |
| 2026-06-01 | $370.96 | -2.00% | $371.00 | $375.57 | $367.43 | 2.40M |
| 2026-05-29 | $378.54 | -1.52% | $382.63 | $387.85 | $376.51 | 2.35M |
| 2026-05-28 | $384.39 | -1.98% | $389.16 | $391.96 | $381.41 | 1.60M |
| 2026-05-27 | $392.15 | -0.07% | $395.48 | $401.66 | $391.19 | 975.70K |
| 2026-05-26 | $392.42 | -0.42% | $389.60 | $395.27 | $388.01 | 1.09M |
| 2026-05-22 | $394.07 | +0.38% | $394.00 | $397.55 | $388.24 | 1.11M |