HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
514.76
-1.09 (-0.21%)
At close: Nov 26, 2025, 4:00 PM EST
512.67
-2.09 (-0.41%)
After-hours: Nov 26, 2025, 7:51 PM EST
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 515.22 | 520.00 | 514.33 | 514.76 | 514.76 | -0.21% | 1,053,415 |
| Nov 25, 2025 | 501.30 | 517.40 | 501.12 | 515.85 | 515.85 | 2.96% | 1,238,396 |
| Nov 24, 2025 | 501.26 | 512.66 | 493.14 | 501.04 | 501.04 | 2.04% | 3,166,861 |
| Nov 21, 2025 | 479.81 | 493.80 | 477.00 | 491.00 | 491.00 | 3.09% | 1,935,474 |
| Nov 20, 2025 | 482.00 | 485.74 | 476.00 | 476.28 | 476.28 | -0.99% | 1,149,768 |
| Nov 19, 2025 | 478.00 | 484.31 | 467.26 | 481.06 | 481.06 | 0.61% | 1,217,004 |
| Nov 18, 2025 | 476.28 | 479.00 | 471.05 | 478.14 | 478.14 | 0.22% | 1,119,825 |
| Nov 17, 2025 | 475.00 | 477.39 | 469.08 | 477.10 | 477.10 | 0.94% | 1,183,838 |
| Nov 14, 2025 | 475.81 | 480.00 | 470.59 | 472.65 | 472.65 | -0.13% | 1,000,707 |
| Nov 13, 2025 | 469.79 | 476.97 | 465.60 | 473.28 | 473.28 | -0.07% | 1,253,136 |
| Nov 12, 2025 | 462.00 | 479.43 | 459.96 | 473.61 | 473.61 | 2.44% | 1,411,838 |
| Nov 11, 2025 | 461.60 | 469.57 | 458.19 | 462.31 | 462.31 | 0.66% | 1,347,975 |
| Nov 10, 2025 | 455.02 | 460.10 | 443.87 | 459.30 | 459.30 | -3.63% | 1,716,503 |
| Nov 7, 2025 | 471.31 | 478.88 | 470.00 | 476.61 | 476.61 | 1.11% | 1,186,288 |
| Nov 6, 2025 | 471.94 | 475.25 | 468.72 | 471.36 | 471.36 | -0.39% | 836,670 |
| Nov 5, 2025 | 471.07 | 477.93 | 465.77 | 473.20 | 473.20 | 0.32% | 1,096,953 |
| Nov 4, 2025 | 462.50 | 474.23 | 459.54 | 471.68 | 471.68 | 2.19% | 1,490,427 |
| Nov 3, 2025 | 457.41 | 461.61 | 450.00 | 461.56 | 461.56 | 0.41% | 1,269,875 |
| Oct 31, 2025 | 465.39 | 466.11 | 455.94 | 459.68 | 459.68 | -1.53% | 1,511,322 |
| Oct 30, 2025 | 468.00 | 478.19 | 464.59 | 466.80 | 466.80 | -0.34% | 1,514,168 |
| Oct 29, 2025 | 464.80 | 475.38 | 460.54 | 468.40 | 468.40 | 0.42% | 1,565,053 |
| Oct 28, 2025 | 466.33 | 467.04 | 454.46 | 466.46 | 466.46 | -0.30% | 1,493,682 |
| Oct 27, 2025 | 450.26 | 469.18 | 448.80 | 467.86 | 467.86 | 4.66% | 1,789,562 |
| Oct 24, 2025 | 457.13 | 461.56 | 424.00 | 447.04 | 447.04 | 1.56% | 2,847,223 |
| Oct 23, 2025 | 439.02 | 447.09 | 439.02 | 440.16 | 440.16 | -0.23% | 1,928,555 |
| Oct 22, 2025 | 434.70 | 443.41 | 432.39 | 441.19 | 441.19 | 2.12% | 1,522,700 |
| Oct 21, 2025 | 433.71 | 434.97 | 430.11 | 432.01 | 432.01 | -0.26% | 1,082,657 |
| Oct 20, 2025 | 426.98 | 436.26 | 424.52 | 433.15 | 433.15 | 1.64% | 878,476 |
| Oct 17, 2025 | 420.94 | 426.65 | 417.99 | 426.16 | 426.16 | 1.56% | 1,034,500 |
| Oct 16, 2025 | 420.45 | 421.61 | 416.98 | 419.60 | 419.60 | -0.15% | 1,004,650 |
| Oct 15, 2025 | 418.44 | 421.41 | 414.90 | 420.25 | 420.25 | 0.44% | 1,260,829 |
| Oct 14, 2025 | 410.00 | 420.58 | 407.70 | 418.40 | 418.40 | 1.88% | 1,523,070 |
| Oct 13, 2025 | 416.25 | 416.50 | 410.37 | 410.68 | 410.68 | -1.07% | 1,067,209 |
| Oct 10, 2025 | 419.90 | 421.49 | 409.50 | 415.14 | 415.14 | -0.89% | 1,638,367 |
| Oct 9, 2025 | 427.49 | 428.32 | 417.87 | 418.87 | 418.87 | -1.74% | 1,245,361 |
| Oct 8, 2025 | 436.75 | 436.75 | 425.77 | 426.27 | 426.27 | -2.58% | 1,485,088 |
| Oct 7, 2025 | 435.00 | 439.01 | 432.74 | 437.57 | 437.57 | 0.93% | 1,252,368 |
| 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 |