HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
334.32
-7.16 (-2.10%)
At close: Jul 25, 2025, 4:00 PM
334.74
+0.42 (0.13%)
After-hours: Jul 25, 2025, 7:58 PM EDT

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025335.97345.00330.00334.32334.32-2.10%3,174,905
Jul 24, 2025350.07352.04340.35341.48341.48-3.34%2,404,844
Jul 23, 2025352.98357.07350.15353.27353.270.66%1,237,093
Jul 22, 2025369.06374.18345.48350.97350.97-3.73%2,985,804
Jul 21, 2025361.50366.16359.34364.55364.550.95%1,145,311
Jul 18, 2025363.52364.86359.55361.12361.12-0.41%1,029,847
Jul 17, 2025361.51365.51358.06362.60362.600.01%1,226,060
Jul 16, 2025365.82365.82354.94362.58362.58-2.48%2,004,799
Jul 15, 2025379.54383.00368.65371.80371.80-2.27%1,304,365
Jul 14, 2025375.93381.48374.67380.45380.451.16%935,609
Jul 11, 2025375.21377.13373.47376.07376.07-0.59%877,097
Jul 10, 2025376.76381.29368.42378.32378.32-0.03%1,584,425
Jul 9, 2025379.00379.00375.03378.44378.440.22%1,217,743
Jul 8, 2025376.69382.55375.80377.60377.60-0.36%1,098,684
Jul 7, 2025377.09378.98374.96378.98378.980.64%1,369,719
Jul 3, 2025379.16381.18371.22376.58376.58-0.39%943,125
Jul 2, 2025386.98386.98377.42378.04378.04-2.95%1,297,373
Jul 1, 2025384.09391.01381.04389.53389.531.68%1,299,884
Jun 30, 2025376.39383.39375.00383.10383.101.00%1,172,515
Jun 27, 2025378.50383.90376.21379.30379.300.43%1,554,855
Jun 26, 2025379.35388.59376.27377.66377.660.93%1,837,995
Jun 25, 2025377.32378.33369.89374.19374.19-1.27%1,294,225
Jun 24, 2025378.93379.23373.03379.02379.020.08%1,105,074
Jun 23, 2025378.96380.64372.33378.72378.720.32%1,098,033
Jun 20, 2025375.72379.36373.73377.50377.500.17%4,238,388
Jun 18, 2025372.51380.56370.88376.86376.861.18%1,374,261
Jun 17, 2025364.97372.64361.29372.45372.451.05%1,334,129
Jun 16, 2025371.62374.07350.74368.59368.59-0.70%2,140,046
Jun 13, 2025369.12374.81367.81371.18370.46-0.13%872,296
Jun 12, 2025368.05371.67366.15371.67370.951.11%787,948
Jun 11, 2025365.55370.51363.95367.59366.870.73%1,026,669
Jun 10, 2025367.10369.09358.19364.92364.21-2.17%1,915,091
Jun 9, 2025381.87381.87356.25373.01372.28-2.95%2,014,602
Jun 6, 2025381.35386.56380.73384.34383.590.74%619,669
Jun 5, 2025382.84384.29379.24381.50380.76-0.04%1,058,710
Jun 4, 2025385.11386.24381.46381.66380.92-0.37%943,060
Jun 3, 2025381.49384.79378.89383.06382.310.24%1,220,798
Jun 2, 2025380.28382.21377.67382.16381.420.20%1,066,935
May 30, 2025377.62384.69375.01381.39380.650.72%2,556,379
May 29, 2025382.61386.21378.17378.65377.910.06%1,449,501
May 28, 2025376.97382.34376.95378.44377.70-0.10%921,196
May 27, 2025379.76380.95377.19378.81378.070.59%996,920
May 23, 2025374.56377.46373.61376.59375.86-0.01%1,138,196
May 22, 2025378.88383.53374.71376.64375.91-1.35%1,250,442
May 21, 2025382.36386.72381.00381.81381.07-1.10%1,118,268
May 20, 2025385.03388.12384.00386.05385.30-0.22%1,361,442
May 19, 2025384.98388.38384.25386.89386.14-0.16%2,041,078
May 16, 2025386.46388.09380.97387.52386.760.52%1,789,904
May 15, 2025367.50385.69366.76385.50384.754.90%3,047,315
May 14, 2025368.00372.10365.68367.50366.78-0.16%1,798,780