HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
436.73
+3.18 (0.73%)
Oct 7, 2025, 3:45 PM EDT - Market open
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 435.00 | 439.01 | 432.74 | 436.80 | - | 0.75% | 763,807 |
| Oct 6, 2025 | 427.19 | 435.03 | 425.71 | 433.55 | 433.55 | 0.93% | 960,495 |
| Oct 3, 2025 | 426.89 | 432.36 | 425.81 | 429.54 | 429.54 | 0.67% | 988,386 |
| Oct 2, 2025 | 423.89 | 427.43 | 420.41 | 426.69 | 426.69 | 0.15% | 865,234 |
| Oct 1, 2025 | 426.32 | 428.54 | 420.46 | 426.07 | 426.07 | -0.03% | 1,371,861 |
| Sep 30, 2025 | 421.26 | 429.44 | 419.08 | 426.20 | 426.20 | 1.25% | 1,592,134 |
| Sep 29, 2025 | 419.35 | 422.96 | 415.93 | 420.92 | 420.92 | 0.44% | 894,769 |
| Sep 26, 2025 | 417.70 | 422.46 | 414.06 | 419.08 | 419.08 | 1.01% | 1,184,923 |
| Sep 25, 2025 | 418.35 | 418.35 | 409.00 | 414.89 | 414.89 | -0.42% | 667,261 |
| Sep 24, 2025 | 407.19 | 417.20 | 407.19 | 416.62 | 416.62 | 1.75% | 978,640 |
| Sep 23, 2025 | 408.86 | 413.55 | 406.09 | 409.45 | 409.45 | 0.54% | 801,604 |
| Sep 22, 2025 | 402.44 | 409.14 | 400.93 | 407.24 | 407.24 | 1.23% | 1,010,597 |
| Sep 19, 2025 | 401.48 | 403.67 | 396.90 | 402.30 | 402.30 | 0.31% | 4,308,470 |
| Sep 18, 2025 | 396.70 | 402.39 | 390.10 | 401.06 | 401.06 | 0.42% | 1,337,755 |
| Sep 17, 2025 | 401.73 | 405.16 | 390.34 | 399.39 | 399.39 | -0.09% | 1,250,012 |
| Sep 16, 2025 | 403.74 | 406.23 | 398.98 | 399.75 | 399.75 | -0.85% | 1,319,772 |
| Sep 15, 2025 | 403.81 | 406.61 | 400.02 | 403.17 | 402.45 | -0.48% | 897,488 |
| Sep 12, 2025 | 400.57 | 406.38 | 399.64 | 405.13 | 404.40 | 0.57% | 761,187 |
| Sep 11, 2025 | 395.77 | 404.17 | 392.63 | 402.85 | 402.13 | 2.15% | 1,295,365 |
| Sep 10, 2025 | 415.18 | 415.39 | 385.59 | 394.36 | 393.65 | -4.61% | 2,014,033 |
| Sep 9, 2025 | 415.80 | 416.23 | 400.31 | 413.40 | 412.66 | -1.12% | 1,084,125 |
| Sep 8, 2025 | 418.84 | 418.84 | 406.69 | 418.10 | 417.35 | -0.63% | 1,472,876 |
| Sep 5, 2025 | 411.98 | 420.98 | 409.16 | 420.77 | 420.01 | 2.23% | 1,059,772 |
| Sep 4, 2025 | 410.00 | 417.20 | 407.60 | 411.59 | 410.85 | 0.98% | 1,714,831 |
| Sep 3, 2025 | 405.44 | 408.07 | 403.27 | 407.61 | 406.88 | 0.36% | 647,694 |
| Sep 2, 2025 | 401.66 | 408.48 | 400.13 | 406.14 | 405.41 | 0.54% | 955,626 |
| Aug 29, 2025 | 407.68 | 408.98 | 400.82 | 403.96 | 403.23 | -0.82% | 996,403 |
| Aug 28, 2025 | 404.75 | 408.17 | 400.78 | 407.28 | 406.55 | 0.55% | 965,359 |
| Aug 27, 2025 | 401.77 | 406.87 | 398.82 | 405.05 | 404.32 | 0.77% | 702,180 |
| Aug 26, 2025 | 401.09 | 403.00 | 399.71 | 401.96 | 401.24 | -0.20% | 1,180,569 |
| Aug 25, 2025 | 404.92 | 406.19 | 401.36 | 402.77 | 402.05 | -0.54% | 805,491 |
| Aug 22, 2025 | 403.95 | 407.77 | 401.23 | 404.97 | 404.24 | 0.18% | 1,081,199 |
| Aug 21, 2025 | 412.00 | 412.00 | 404.12 | 404.26 | 403.53 | -1.44% | 1,198,669 |
| Aug 20, 2025 | 403.45 | 411.00 | 399.95 | 410.18 | 409.44 | 1.86% | 1,639,521 |
| Aug 19, 2025 | 394.25 | 405.15 | 392.96 | 402.69 | 401.97 | 2.30% | 1,502,084 |
| Aug 18, 2025 | 395.75 | 397.40 | 393.32 | 393.62 | 392.91 | -0.55% | 1,016,076 |
| Aug 15, 2025 | 393.60 | 395.99 | 386.45 | 395.79 | 395.08 | 0.54% | 1,251,408 |
| Aug 14, 2025 | 390.35 | 395.19 | 388.80 | 393.65 | 392.94 | 0.82% | 911,964 |
| Aug 13, 2025 | 390.74 | 392.75 | 388.71 | 390.46 | 389.76 | 0.04% | 1,416,060 |
| Aug 12, 2025 | 385.00 | 390.85 | 383.25 | 390.31 | 389.61 | 1.93% | 1,089,926 |
| Aug 11, 2025 | 381.76 | 384.82 | 378.54 | 382.91 | 382.22 | 0.34% | 991,572 |
| Aug 8, 2025 | 374.25 | 382.08 | 373.06 | 381.61 | 380.92 | 2.22% | 1,016,095 |
| Aug 7, 2025 | 366.55 | 373.33 | 365.30 | 373.33 | 372.66 | 1.96% | 1,136,838 |
| Aug 6, 2025 | 363.99 | 370.13 | 363.99 | 366.15 | 365.49 | 0.64% | 1,125,177 |
| Aug 5, 2025 | 364.21 | 367.42 | 361.42 | 363.81 | 363.16 | 0.17% | 1,106,132 |
| Aug 4, 2025 | 356.73 | 364.77 | 355.03 | 363.20 | 362.55 | 1.75% | 1,078,296 |
| Aug 1, 2025 | 355.79 | 358.46 | 353.39 | 356.97 | 356.33 | 0.84% | 1,369,840 |
| Jul 31, 2025 | 353.75 | 358.68 | 353.13 | 353.99 | 353.35 | -0.30% | 1,462,768 |
| Jul 30, 2025 | 344.24 | 355.49 | 342.71 | 355.06 | 354.42 | 3.07% | 2,390,029 |
| Jul 29, 2025 | 341.12 | 348.42 | 339.82 | 344.50 | 343.88 | 1.16% | 1,879,387 |