HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
341.41
+5.43 (1.62%)
Apr 24, 2025, 4:00 PM EDT - Market closed

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025337.28342.64336.37341.41-1.62%2,270,488
Apr 23, 2025328.63338.02328.00335.98335.983.50%1,402,141
Apr 22, 2025320.29324.92317.54324.62324.622.21%1,433,202
Apr 21, 2025334.93334.93314.43317.61317.61-5.19%1,650,361
Apr 17, 2025336.35338.78331.07335.01335.011.21%1,830,645
Apr 16, 2025336.56337.33329.15331.00331.00-1.36%1,194,603
Apr 15, 2025337.73341.39335.26335.55335.55-1.49%1,011,635
Apr 14, 2025336.49341.16332.53340.62340.622.17%1,172,453
Apr 11, 2025334.41336.54324.46333.37333.37-0.48%1,677,514
Apr 10, 2025340.28342.17324.40334.99334.99-1.05%2,134,749
Apr 9, 2025326.90344.79322.04338.53338.531.91%2,909,128
Apr 8, 2025339.90345.97328.04332.18332.180.77%2,058,745
Apr 7, 2025326.25335.40318.46329.63329.63-0.61%1,999,100
Apr 4, 2025346.50348.66330.28331.65331.65-5.01%2,518,314
Apr 3, 2025346.35353.35345.12349.14349.140.61%1,947,004
Apr 2, 2025343.92348.55342.05347.03347.030.38%1,249,681
Apr 1, 2025346.80347.98342.76345.73345.730.05%1,226,460
Mar 31, 2025341.19348.44339.63345.55345.550.99%1,571,764
Mar 28, 2025343.00344.97340.65342.16342.16-0.05%1,114,502
Mar 27, 2025337.94343.66333.61342.34342.341.50%1,326,212
Mar 26, 2025337.00340.50332.84337.29337.290.25%1,191,773
Mar 25, 2025336.74342.74332.89336.46336.460.78%1,317,978
Mar 24, 2025327.82336.79326.03333.84333.841.54%1,423,799
Mar 21, 2025331.96332.14325.36328.79328.79-1.42%3,392,441
Mar 20, 2025332.82335.48331.78333.52333.52-0.20%1,671,408
Mar 19, 2025331.01335.69330.47334.18334.181.22%1,276,336
Mar 18, 2025328.53332.62327.32330.16330.160.52%1,009,664
Mar 17, 2025318.09329.94316.29328.46328.462.84%1,104,350
Mar 14, 2025315.84321.50313.21319.39318.691.46%1,041,819
Mar 13, 2025312.82317.28311.26314.79314.100.61%957,530
Mar 12, 2025321.56322.89310.18312.87312.19-3.30%1,466,699
Mar 11, 2025336.07338.95318.62323.55322.84-3.75%2,126,219
Mar 10, 2025330.18346.62329.57336.16335.431.82%2,657,637
Mar 7, 2025320.86332.51319.17330.15329.432.61%1,868,956
Mar 6, 2025319.62322.68317.38321.75321.050.66%1,512,537
Mar 5, 2025311.00321.04311.00319.63318.932.43%1,324,356
Mar 4, 2025311.53315.05310.36312.05311.370.25%1,321,134
Mar 3, 2025308.68312.34307.40311.28310.601.63%1,413,630
Feb 28, 2025304.00309.08295.00306.30305.63-4.56%3,469,131
Feb 27, 2025321.68329.02319.87320.94320.240.32%1,788,680
Feb 26, 2025333.07334.19315.55319.91319.21-3.95%2,109,582
Feb 25, 2025320.98333.34320.17333.07332.344.22%2,908,675
Feb 24, 2025318.95321.00316.51319.57318.871.00%1,488,537
Feb 21, 2025319.04322.62315.12316.42315.73-1.58%1,638,586
Feb 20, 2025320.10325.33319.71321.50320.800.29%1,545,481
Feb 19, 2025315.98323.75315.55320.56319.861.22%1,738,370
Feb 18, 2025318.08320.34314.29316.71316.020.16%1,084,578
Feb 14, 2025322.00325.81315.94316.21315.52-1.77%1,451,573
Feb 13, 2025314.48322.82313.08321.92321.223.05%1,715,258
Feb 12, 2025320.23322.18310.32312.38311.70-3.51%1,972,171