HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
404.97
+0.71 (0.18%)
At close: Aug 22, 2025, 4:00 PM
400.00
-4.97 (-1.23%)
After-hours: Aug 22, 2025, 7:31 PM EDT
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 403.95 | 407.77 | 401.23 | 404.97 | 404.97 | 0.18% | 1,075,442 |
| Aug 21, 2025 | 412.00 | 412.00 | 404.12 | 404.26 | 404.26 | -1.44% | 1,198,669 |
| Aug 20, 2025 | 403.45 | 411.00 | 399.95 | 410.18 | 410.18 | 1.86% | 1,639,521 |
| Aug 19, 2025 | 394.25 | 405.15 | 392.96 | 402.69 | 402.69 | 2.30% | 1,502,084 |
| Aug 18, 2025 | 395.75 | 397.40 | 393.32 | 393.62 | 393.62 | -0.55% | 1,016,076 |
| Aug 15, 2025 | 393.60 | 395.99 | 386.45 | 395.79 | 395.79 | 0.54% | 1,251,408 |
| Aug 14, 2025 | 390.35 | 395.19 | 388.80 | 393.65 | 393.65 | 0.82% | 911,964 |
| Aug 13, 2025 | 390.74 | 392.75 | 388.71 | 390.46 | 390.46 | 0.04% | 1,416,060 |
| Aug 12, 2025 | 385.00 | 390.85 | 383.25 | 390.31 | 390.31 | 1.93% | 1,089,926 |
| Aug 11, 2025 | 381.76 | 384.82 | 378.54 | 382.91 | 382.91 | 0.34% | 991,572 |
| Aug 8, 2025 | 374.25 | 382.08 | 373.06 | 381.61 | 381.61 | 2.22% | 1,016,095 |
| Aug 7, 2025 | 366.55 | 373.33 | 365.30 | 373.33 | 373.33 | 1.96% | 1,136,838 |
| Aug 6, 2025 | 363.99 | 370.13 | 363.99 | 366.15 | 366.15 | 0.64% | 1,125,177 |
| Aug 5, 2025 | 364.21 | 367.42 | 361.42 | 363.81 | 363.81 | 0.17% | 1,106,132 |
| Aug 4, 2025 | 356.73 | 364.77 | 355.03 | 363.20 | 363.20 | 1.75% | 1,078,296 |
| Aug 1, 2025 | 355.79 | 358.46 | 353.39 | 356.97 | 356.97 | 0.84% | 1,369,840 |
| Jul 31, 2025 | 353.75 | 358.68 | 353.13 | 353.99 | 353.99 | -0.30% | 1,462,768 |
| Jul 30, 2025 | 344.24 | 355.49 | 342.71 | 355.06 | 355.06 | 3.07% | 2,390,029 |
| Jul 29, 2025 | 341.12 | 348.42 | 339.82 | 344.50 | 344.50 | 1.16% | 1,879,387 |
| Jul 28, 2025 | 332.08 | 341.19 | 331.61 | 340.54 | 340.54 | 1.86% | 1,869,533 |
| Jul 25, 2025 | 335.97 | 345.00 | 330.00 | 334.32 | 334.32 | -2.10% | 3,176,338 |
| Jul 24, 2025 | 350.07 | 352.04 | 340.35 | 341.48 | 341.48 | -3.34% | 2,404,844 |
| Jul 23, 2025 | 352.98 | 357.07 | 350.15 | 353.27 | 353.27 | 0.66% | 1,237,093 |
| Jul 22, 2025 | 369.06 | 374.18 | 345.48 | 350.97 | 350.97 | -3.73% | 2,985,804 |
| Jul 21, 2025 | 361.50 | 366.16 | 359.34 | 364.55 | 364.55 | 0.95% | 1,145,311 |
| Jul 18, 2025 | 363.52 | 364.86 | 359.55 | 361.12 | 361.12 | -0.41% | 1,029,847 |
| Jul 17, 2025 | 361.51 | 365.51 | 358.06 | 362.60 | 362.60 | 0.01% | 1,226,060 |
| Jul 16, 2025 | 365.82 | 365.82 | 354.94 | 362.58 | 362.58 | -2.48% | 2,004,799 |
| Jul 15, 2025 | 379.54 | 383.00 | 368.65 | 371.80 | 371.80 | -2.27% | 1,304,365 |
| Jul 14, 2025 | 375.93 | 381.48 | 374.67 | 380.45 | 380.45 | 1.16% | 935,609 |
| Jul 11, 2025 | 375.21 | 377.13 | 373.47 | 376.07 | 376.07 | -0.59% | 877,097 |
| Jul 10, 2025 | 376.76 | 381.29 | 368.42 | 378.32 | 378.32 | -0.03% | 1,584,425 |
| Jul 9, 2025 | 379.00 | 379.00 | 375.03 | 378.44 | 378.44 | 0.22% | 1,217,743 |
| Jul 8, 2025 | 376.69 | 382.55 | 375.80 | 377.60 | 377.60 | -0.36% | 1,098,684 |
| Jul 7, 2025 | 377.09 | 378.98 | 374.96 | 378.98 | 378.98 | 0.64% | 1,369,719 |
| Jul 3, 2025 | 379.16 | 381.18 | 371.22 | 376.58 | 376.58 | -0.39% | 943,125 |
| Jul 2, 2025 | 386.98 | 386.98 | 377.42 | 378.04 | 378.04 | -2.95% | 1,297,373 |
| Jul 1, 2025 | 384.09 | 391.01 | 381.04 | 389.53 | 389.53 | 1.68% | 1,299,884 |
| Jun 30, 2025 | 376.39 | 383.39 | 375.00 | 383.10 | 383.10 | 1.00% | 1,172,515 |
| Jun 27, 2025 | 378.50 | 383.90 | 376.21 | 379.30 | 379.30 | 0.43% | 1,554,855 |
| Jun 26, 2025 | 379.35 | 388.59 | 376.27 | 377.66 | 377.66 | 0.93% | 1,837,995 |
| Jun 25, 2025 | 377.32 | 378.33 | 369.89 | 374.19 | 374.19 | -1.27% | 1,294,225 |
| Jun 24, 2025 | 378.93 | 379.23 | 373.03 | 379.02 | 379.02 | 0.08% | 1,105,074 |
| Jun 23, 2025 | 378.96 | 380.64 | 372.33 | 378.72 | 378.72 | 0.32% | 1,098,033 |
| Jun 20, 2025 | 375.72 | 379.36 | 373.73 | 377.50 | 377.50 | 0.17% | 4,238,388 |
| Jun 18, 2025 | 372.51 | 380.56 | 370.88 | 376.86 | 376.86 | 1.18% | 1,374,261 |
| Jun 17, 2025 | 364.97 | 372.64 | 361.29 | 372.45 | 372.45 | 1.05% | 1,334,129 |
| Jun 16, 2025 | 371.62 | 374.07 | 350.74 | 368.59 | 368.59 | -0.70% | 2,140,046 |
| Jun 13, 2025 | 369.12 | 374.81 | 367.81 | 371.18 | 370.46 | -0.13% | 872,296 |
| Jun 12, 2025 | 368.05 | 371.67 | 366.15 | 371.67 | 370.95 | 1.11% | 787,948 |