TSX:HCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	45.33	45.43	45.33	45.43	45.43	1.41%	1,350
Aug 12, 2026	44.87	44.87	44.80	44.80	44.80	0.52%	614
Aug 10, 2026	44.46	44.62	44.46	44.57	44.57	0.45%	2,633
Aug 7, 2026	44.37	44.37	44.37	44.37	44.37	-0.40%	147
Aug 6, 2026	44.76	44.76	44.55	44.55	44.55	0.41%	806
Aug 5, 2026	44.19	44.80	44.19	44.37	44.37	0.07%	1,054
Aug 4, 2026	44.68	44.79	44.34	44.34	44.34	-0.40%	1,812
Jul 31, 2026	44.48	44.52	44.48	44.52	44.52	0.32%	1,695
Jul 30, 2026	44.20	44.48	44.20	44.48	44.38	0.14%	2,306
Jul 29, 2026	44.43	44.43	44.00	44.42	44.32	-1.51%	11,943
Jul 28, 2026	44.97	45.10	44.97	45.10	45.00	1.21%	7,460
Jul 27, 2026	44.62	44.76	44.27	44.56	44.46	1.32%	17,535
Jul 23, 2026	43.98	43.98	43.98	43.98	43.88	-1.50%	2,148
Jul 22, 2026	44.65	44.65	44.65	44.65	44.55	0.09%	5,551
Jul 21, 2026	44.58	44.61	44.54	44.61	44.51	0.27%	5,006
Jul 20, 2026	45.34	45.34	44.43	44.49	44.39	-1.70%	1,739
Jul 17, 2026	45.23	45.68	45.23	45.26	45.16	-0.53%	583
Jul 16, 2026	45.40	45.50	45.40	45.50	45.39	0.15%	394
Jul 15, 2026	45.29	45.49	45.29	45.43	45.32	1.66%	6,187
Jul 13, 2026	44.94	44.94	44.69	44.69	44.59	-0.47%	1,564
Jul 10, 2026	44.37	44.90	44.37	44.90	44.80	1.49%	681
Jul 9, 2026	43.86	44.24	43.86	44.24	44.14	1.17%	336
Jul 8, 2026	43.50	43.74	43.50	43.73	43.63	-1.91%	12,300
Jul 7, 2026	44.35	44.59	44.35	44.58	44.48	0.56%	2,469
Jul 6, 2026	43.85	44.33	43.85	44.33	44.23	1.23%	1,825
Jul 3, 2026	43.79	43.79	43.79	43.79	43.69	0.39%	279
Jul 2, 2026	43.62	43.62	43.62	43.62	43.52	-1.36%	188
Jun 30, 2026	44.22	44.22	44.22	44.22	44.12	0.62%	228
Jun 29, 2026	43.82	44.05	43.82	44.05	43.85	0.27%	429
Jun 25, 2026	43.96	44.00	43.93	43.93	43.73	1.03%	1,048
Jun 24, 2026	43.83	43.83	43.48	43.48	43.28	-0.37%	989
Jun 22, 2026	43.46	43.64	43.46	43.64	43.44	0.14%	982
Jun 19, 2026	43.58	43.58	43.58	43.58	43.38	0.58%	348
Jun 18, 2026	43.39	43.54	43.29	43.33	43.13	0.90%	22,642
Jun 17, 2026	42.67	43.14	42.67	42.95	42.75	1.55%	2,310
Jun 16, 2026	42.29	42.29	42.29	42.29	42.09	0.40%	155
Jun 15, 2026	42.43	42.43	42.08	42.12	41.92	0.14%	3,538
Jun 12, 2026	42.02	42.06	42.01	42.06	41.86	1.03%	983
Jun 11, 2026	41.22	41.63	41.14	41.63	41.44	1.04%	2,647
Jun 10, 2026	41.05	41.20	41.05	41.20	41.01	-0.12%	559
Jun 9, 2026	41.01	41.25	41.01	41.25	41.06	0.61%	876
Jun 8, 2026	41.00	41.00	41.00	41.00	40.81	0.81%	422
Jun 5, 2026	40.55	40.75	40.55	40.67	40.48	-0.20%	387
Jun 4, 2026	40.32	40.75	40.32	40.75	40.56	3.16%	2,602
Jun 1, 2026	39.92	39.92	39.50	39.50	39.32	-0.30%	511
May 29, 2026	39.31	39.62	39.31	39.62	39.44	-0.01%	3,304
May 28, 2026	39.82	39.82	39.72	39.72	39.44	-0.97%	757
May 27, 2026	40.05	40.27	40.05	40.11	39.83	0.02%	3,804
May 26, 2026	40.24	40.24	40.10	40.10	39.82	0.12%	6,675
May 22, 2026	40.05	40.05	40.05	40.05	39.77	1.47%	280