HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	529.66	541.99	522.87	533.41	533.41	1.70%	146
Feb 19, 2026	542.66	542.66	523.00	524.48	524.48	-1.39%	103
Feb 18, 2026	520.00	536.50	520.00	531.85	531.85	-0.76%	138
Feb 17, 2026	540.00	550.00	530.00	535.92	535.92	-0.81%	456
Feb 13, 2026	517.80	544.80	517.80	540.28	540.28	-0.58%	774
Feb 12, 2026	531.00	552.81	528.94	543.45	543.45	2.24%	333
Feb 11, 2026	504.16	532.65	495.00	531.56	531.56	6.45%	384
Feb 10, 2026	508.00	508.00	494.79	499.37	499.37	0.42%	88
Feb 9, 2026	503.00	511.80	497.07	497.26	497.26	-0.94%	339
Feb 6, 2026	515.00	519.00	501.11	501.98	501.98	-1.63%	125
Feb 5, 2026	495.92	511.65	488.52	510.31	510.31	2.51%	516
Feb 4, 2026	503.00	508.00	495.04	497.83	497.83	-0.02%	119
Feb 3, 2026	497.85	505.04	488.52	497.91	497.91	1.08%	1,528
Feb 2, 2026	492.00	499.43	475.00	492.59	492.59	1.34%	317
Jan 30, 2026	482.55	486.89	478.00	486.06	486.06	0.54%	128
Jan 29, 2026	492.00	494.73	482.95	483.46	483.46	-0.86%	296
Jan 28, 2026	503.70	503.70	480.47	487.63	487.63	-4.04%	682
Jan 27, 2026	470.48	526.62	470.00	508.17	508.17	6.78%	1,663
Jan 26, 2026	468.89	478.85	465.01	475.92	475.92	2.27%	89
Jan 23, 2026	468.78	469.80	463.98	465.36	465.36	-0.31%	115
Jan 22, 2026	468.79	468.79	464.35	466.83	466.83	0.63%	443
Jan 21, 2026	462.07	467.98	460.70	463.92	463.92	0.43%	14,325
Jan 20, 2026	461.38	469.48	461.38	461.94	461.94	-2.34%	867
Jan 16, 2026	483.31	488.68	470.94	472.99	472.99	-2.56%	44
Jan 15, 2026	479.16	485.69	477.84	485.44	485.44	2.33%	118
Jan 14, 2026	483.05	483.05	474.37	474.37	474.37	-0.43%	113
Jan 13, 2026	474.22	476.40	469.14	476.40	476.40	1.47%	19
Jan 12, 2026	473.79	473.79	461.45	469.50	469.50	-0.76%	118
Jan 9, 2026	480.37	480.97	473.10	473.10	473.10	-0.77%	440
Jan 8, 2026	471.66	478.76	467.08	476.77	476.77	0.66%	146
Jan 7, 2026	483.62	492.22	471.46	473.63	473.63	-2.85%	718
Jan 6, 2026	479.28	487.55	476.40	487.55	487.55	2.82%	149
Jan 5, 2026	480.00	486.04	466.08	474.17	474.17	1.38%	361
Jan 2, 2026	474.13	474.13	465.80	467.70	467.70	-0.09%	112
Dec 31, 2025	475.51	475.51	467.31	468.12	468.12	-1.12%	35
Dec 30, 2025	475.50	475.51	468.51	473.40	473.40	0.74%	21
Dec 29, 2025	478.45	479.80	469.14	469.93	469.93	-0.88%	169
Dec 24, 2025	474.58	475.80	472.27	474.10	474.10	0.08%	118
Dec 23, 2025	472.29	474.99	470.68	473.71	473.71	0.41%	182
Dec 22, 2025	472.00	475.00	466.07	471.79	471.79	1.12%	246
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