HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	474.77	474.77	463.00	466.58	466.58	-0.78%	26
Dec 18, 2025	473.76	477.23	470.27	470.27	470.27	0.15%	153
Dec 17, 2025	464.34	469.69	462.28	469.57	469.57	0.93%	140
Dec 16, 2025	478.05	482.81	464.04	465.24	465.24	-2.07%	549
Dec 15, 2025	471.14	476.88	471.14	475.06	475.06	-1.53%	429
Dec 12, 2025	478.87	488.00	478.87	482.45	481.73	0.22%	271
Dec 11, 2025	468.37	482.45	462.66	481.41	480.69	2.69%	482
Dec 10, 2025	484.00	488.00	467.33	468.78	468.08	-4.12%	17,203
Dec 9, 2025	486.61	490.83	481.50	488.91	488.18	0.57%	38
Dec 8, 2025	486.80	489.61	478.25	486.15	485.42	0.15%	142
Dec 5, 2025	487.54	489.25	484.72	485.43	484.71	-1.02%	101
Dec 4, 2025	485.33	490.42	484.41	490.42	489.69	0.43%	57
Dec 3, 2025	501.43	502.64	486.57	488.30	487.57	-2.16%	339
Dec 2, 2025	503.71	508.00	498.90	499.08	498.34	-2.22%	164
Dec 1, 2025	508.56	513.32	502.44	510.42	509.66	0.27%	236
Nov 28, 2025	514.76	518.26	506.00	509.06	508.30	-1.12%	262
Nov 26, 2025	517.34	519.70	514.86	514.86	514.09	-0.18%	477
Nov 25, 2025	504.71	515.80	504.71	515.80	515.03	1.57%	437
Nov 24, 2025	493.09	512.01	490.05	507.85	507.09	3.54%	489
Nov 21, 2025	478.08	492.52	478.08	490.51	489.77	1.62%	512
Nov 20, 2025	481.08	485.78	477.41	482.67	481.95	0.12%	147
Nov 19, 2025	479.49	482.36	468.38	482.07	481.35	1.11%	579
Nov 18, 2025	477.10	478.00	469.31	476.76	476.05	0.50%	240
Nov 17, 2025	469.85	476.41	469.85	474.40	473.69	-0.46%	147
Nov 14, 2025	475.81	479.45	473.37	476.59	475.88	0.72%	849
Nov 13, 2025	469.79	475.68	465.79	473.18	472.47	-0.90%	538
Nov 12, 2025	470.47	478.88	459.32	477.47	476.76	2.04%	70
Nov 11, 2025	455.00	468.38	455.00	467.94	467.24	2.94%	41
Nov 10, 2025	448.00	459.11	444.47	454.58	453.90	-4.53%	1,448
Nov 7, 2025	474.44	478.89	469.47	476.14	475.43	1.51%	388
Nov 6, 2025	470.37	474.06	469.04	469.04	468.34	-0.45%	290
Nov 5, 2025	470.30	475.90	466.57	471.14	470.44	0.03%	919
Nov 4, 2025	461.56	472.26	459.54	470.99	470.29	2.61%	83
Nov 3, 2025	460.26	460.26	449.88	459.03	458.35	-0.05%	121
Oct 31, 2025	466.80	466.80	457.10	459.25	458.57	-1.72%	69
Oct 30, 2025	468.90	476.32	463.25	467.27	466.57	-0.63%	37
Oct 29, 2025	468.93	475.17	460.74	470.22	469.51	0.97%	107
Oct 28, 2025	471.05	471.45	454.32	465.71	465.01	0.33%	1,536
Oct 27, 2025	449.00	464.46	449.00	464.17	463.48	2.02%	385
Oct 24, 2025	445.99	469.00	423.84	455.00	454.32	2.01%	1,425
Oct 23, 2025	437.89	446.91	437.89	446.02	445.35	0.93%	170
Oct 22, 2025	435.03	441.93	433.67	441.93	441.27	2.66%	282
Oct 21, 2025	433.59	435.09	430.49	430.49	429.85	-1.22%	1,524
Oct 20, 2025	427.75	435.81	425.00	435.81	435.15	2.75%	656
Oct 17, 2025	419.58	424.46	418.30	424.13	423.50	1.10%	17
Oct 16, 2025	418.59	420.89	418.59	419.51	418.88	0.35%	2
Oct 15, 2025	419.80	421.41	417.15	418.05	417.43	-0.46%	370
Oct 14, 2025	409.27	420.00	409.11	420.00	419.37	2.11%	3,472
Oct 13, 2025	414.58	415.25	411.12	411.30	410.69	-1.21%	4,408
Oct 10, 2025	424.09	424.09	412.72	416.33	415.71	-0.75%	2,631