HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
304.62
+1.10 (0.36%)
At close: Dec 24, 2024, 1:00 PM
304.63
+0.01 (0.00%)
Pre-market: Dec 26, 2024, 5:48 AM EST
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 302.35 | 304.62 | 301.68 | 304.62 | 304.62 | 0.36% | 321,264 |
| Dec 23, 2024 | 302.89 | 304.47 | 299.54 | 303.52 | 303.52 | -0.03% | 924,000 |
| Dec 20, 2024 | 298.98 | 304.92 | 296.65 | 303.62 | 303.62 | 2.05% | 2,932,996 |
| Dec 19, 2024 | 298.50 | 304.60 | 296.66 | 297.52 | 297.52 | -0.54% | 1,911,617 |
| Dec 18, 2024 | 309.31 | 309.77 | 298.87 | 299.15 | 299.15 | -2.80% | 1,504,685 |
| Dec 17, 2024 | 307.33 | 310.26 | 303.76 | 307.78 | 307.78 | -0.59% | 1,633,555 |
| Dec 16, 2024 | 312.63 | 317.08 | 308.61 | 309.60 | 309.60 | -1.38% | 1,788,441 |
| Dec 13, 2024 | 312.00 | 314.99 | 311.25 | 313.93 | 313.93 | 0.62% | 1,324,512 |
| Dec 12, 2024 | 315.62 | 318.34 | 310.50 | 311.99 | 311.34 | -1.00% | 1,568,817 |
| Dec 11, 2024 | 318.00 | 318.94 | 314.30 | 315.14 | 314.48 | -0.52% | 882,840 |
| Dec 10, 2024 | 318.00 | 319.78 | 311.49 | 316.79 | 316.13 | -0.54% | 1,087,389 |
| Dec 9, 2024 | 320.00 | 323.52 | 317.40 | 318.50 | 317.83 | -0.39% | 1,405,466 |
| Dec 6, 2024 | 321.84 | 324.68 | 315.69 | 319.75 | 319.08 | -0.09% | 1,329,227 |
| Dec 5, 2024 | 324.47 | 325.51 | 319.28 | 320.05 | 319.38 | -1.25% | 1,384,790 |
| Dec 4, 2024 | 327.00 | 328.44 | 323.67 | 324.09 | 323.41 | -0.91% | 1,800,191 |
| Dec 3, 2024 | 330.57 | 333.04 | 325.60 | 327.07 | 326.38 | -0.17% | 1,067,316 |
| Dec 2, 2024 | 326.46 | 330.80 | 325.49 | 327.63 | 326.94 | 0.13% | 1,189,110 |
| Nov 29, 2024 | 324.50 | 327.85 | 323.99 | 327.22 | 326.53 | 0.54% | 626,795 |
| Nov 27, 2024 | 328.86 | 331.99 | 324.93 | 325.47 | 324.79 | -1.06% | 757,109 |
| Nov 26, 2024 | 327.04 | 330.31 | 323.80 | 328.95 | 328.26 | 1.02% | 1,056,527 |
| Nov 25, 2024 | 320.33 | 327.47 | 319.49 | 325.62 | 324.94 | 0.21% | 2,688,415 |
| Nov 22, 2024 | 328.51 | 329.65 | 320.08 | 324.93 | 324.25 | -2.20% | 2,133,442 |
| Nov 21, 2024 | 327.17 | 332.81 | 320.17 | 332.24 | 331.54 | -0.23% | 2,322,055 |
| Nov 20, 2024 | 335.61 | 335.61 | 327.88 | 333.00 | 332.30 | -0.63% | 1,510,462 |
| Nov 19, 2024 | 334.35 | 337.00 | 330.64 | 335.11 | 334.41 | -0.22% | 1,173,179 |
| Nov 18, 2024 | 342.68 | 343.28 | 332.89 | 335.85 | 335.15 | -2.07% | 1,496,254 |
| Nov 15, 2024 | 345.41 | 345.41 | 335.16 | 342.96 | 342.24 | -0.74% | 1,863,478 |
| Nov 14, 2024 | 349.82 | 360.18 | 345.30 | 345.51 | 344.79 | -1.09% | 1,835,708 |
| Nov 13, 2024 | 350.42 | 352.00 | 347.28 | 349.32 | 348.59 | -0.35% | 1,433,131 |
| Nov 12, 2024 | 357.71 | 358.15 | 350.32 | 350.53 | 349.80 | -2.08% | 1,416,177 |
| Nov 11, 2024 | 356.54 | 360.48 | 354.58 | 357.99 | 357.24 | 1.08% | 909,712 |
| Nov 8, 2024 | 357.08 | 358.71 | 351.92 | 354.16 | 353.42 | -0.53% | 1,252,655 |
| Nov 7, 2024 | 348.26 | 356.84 | 345.83 | 356.03 | 355.28 | 2.09% | 1,670,895 |
| Nov 6, 2024 | 349.26 | 357.73 | 345.89 | 348.75 | 348.02 | -4.88% | 3,443,852 |
| Nov 5, 2024 | 363.00 | 367.25 | 362.75 | 366.66 | 365.89 | 0.96% | 1,000,058 |
| Nov 4, 2024 | 357.85 | 368.41 | 357.61 | 363.16 | 362.40 | 1.67% | 1,547,717 |
| Nov 1, 2024 | 360.52 | 360.88 | 355.56 | 357.19 | 356.44 | -0.43% | 1,317,726 |
| Oct 31, 2024 | 358.00 | 361.40 | 357.26 | 358.74 | 357.99 | -0.60% | 1,188,214 |
| Oct 30, 2024 | 359.81 | 364.13 | 358.97 | 360.92 | 360.16 | 0.07% | 1,266,664 |
| Oct 29, 2024 | 357.00 | 361.90 | 355.27 | 360.67 | 359.91 | 1.14% | 1,640,148 |
| Oct 28, 2024 | 363.50 | 367.83 | 356.50 | 356.59 | 355.84 | -1.91% | 1,969,859 |
| Oct 25, 2024 | 370.00 | 371.00 | 357.03 | 363.55 | 362.79 | -8.86% | 4,263,823 |
| Oct 24, 2024 | 405.57 | 408.51 | 394.12 | 398.90 | 398.06 | -2.71% | 2,224,324 |
| Oct 23, 2024 | 408.18 | 410.79 | 406.33 | 410.03 | 409.17 | 0.46% | 905,461 |
| Oct 22, 2024 | 408.07 | 411.36 | 405.15 | 408.17 | 407.31 | -0.63% | 976,741 |
| Oct 21, 2024 | 414.18 | 415.98 | 410.57 | 410.76 | 409.90 | -1.15% | 962,036 |
| Oct 18, 2024 | 406.46 | 417.14 | 404.75 | 415.54 | 414.67 | 2.23% | 1,093,996 |
| Oct 17, 2024 | 406.73 | 410.51 | 404.12 | 406.48 | 405.63 | -0.67% | 1,109,839 |
| Oct 16, 2024 | 405.00 | 416.72 | 403.24 | 409.23 | 408.37 | 1.99% | 1,769,032 |
| Oct 15, 2024 | 397.28 | 411.87 | 397.28 | 401.26 | 400.42 | 1.38% | 1,602,874 |
| Oct 14, 2024 | 394.61 | 397.99 | 393.20 | 395.78 | 394.95 | 0.31% | 865,382 |
| Oct 11, 2024 | 391.05 | 395.75 | 390.04 | 394.54 | 393.71 | 1.88% | 754,972 |
| Oct 10, 2024 | 386.00 | 388.41 | 383.14 | 387.25 | 386.44 | 0.23% | 956,863 |
| Oct 9, 2024 | 378.48 | 386.66 | 376.03 | 386.36 | 385.55 | 2.06% | 1,435,327 |
| Oct 8, 2024 | 382.70 | 385.63 | 370.46 | 378.58 | 377.79 | -1.03% | 1,893,747 |
| Oct 7, 2024 | 392.21 | 393.68 | 381.62 | 382.53 | 381.73 | -2.93% | 1,641,741 |
| Oct 4, 2024 | 394.34 | 395.34 | 390.40 | 394.07 | 393.24 | 0.41% | 787,871 |
| Oct 3, 2024 | 402.91 | 402.91 | 390.60 | 392.46 | 391.64 | -2.82% | 932,553 |
| Oct 2, 2024 | 404.36 | 407.84 | 402.55 | 403.85 | 403.00 | -0.39% | 999,642 |
| Oct 1, 2024 | 405.71 | 407.32 | 401.87 | 405.45 | 404.60 | -0.24% | 852,064 |
| Sep 30, 2024 | 403.15 | 407.09 | 396.00 | 406.43 | 405.58 | 0.78% | 910,759 |
| Sep 27, 2024 | 404.37 | 405.43 | 396.57 | 403.28 | 402.43 | -0.14% | 823,099 |
| Sep 26, 2024 | 404.33 | 406.71 | 400.61 | 403.86 | 403.01 | -0.31% | 857,776 |
| Sep 25, 2024 | 403.62 | 406.33 | 401.64 | 405.11 | 404.26 | 0.82% | 824,625 |
| Sep 24, 2024 | 403.86 | 405.99 | 400.61 | 401.80 | 400.96 | -0.96% | 1,000,520 |
| Sep 23, 2024 | 406.28 | 409.42 | 404.23 | 405.70 | 404.85 | 0.26% | 957,870 |
| Sep 20, 2024 | 402.41 | 405.70 | 398.33 | 404.66 | 403.81 | 0.28% | 3,447,744 |
| Sep 19, 2024 | 402.85 | 404.65 | 397.81 | 403.52 | 402.67 | 0.91% | 938,095 |
| Sep 18, 2024 | 397.45 | 403.76 | 395.19 | 399.89 | 399.05 | 0.60% | 936,097 |
| Sep 17, 2024 | 403.52 | 404.90 | 396.07 | 397.50 | 396.67 | -1.47% | 1,394,610 |
| Sep 16, 2024 | 397.00 | 404.33 | 395.72 | 403.43 | 402.58 | 2.22% | 922,870 |
| Sep 13, 2024 | 390.93 | 395.83 | 390.93 | 394.68 | 393.21 | 0.77% | 876,337 |
| Sep 12, 2024 | 385.42 | 392.90 | 385.42 | 391.67 | 390.21 | 0.78% | 1,191,748 |
| Sep 11, 2024 | 384.85 | 398.25 | 384.74 | 388.65 | 387.20 | 0.57% | 1,823,903 |
| Sep 10, 2024 | 385.95 | 389.31 | 384.95 | 386.43 | 384.99 | 0.38% | 912,010 |
| Sep 9, 2024 | 390.15 | 390.15 | 379.26 | 384.95 | 383.52 | -0.78% | 1,522,618 |
| Sep 6, 2024 | 399.00 | 403.05 | 386.78 | 387.98 | 386.53 | -2.46% | 2,248,803 |
| Sep 5, 2024 | 393.77 | 398.63 | 391.70 | 397.75 | 396.27 | 0.87% | 903,558 |
| Sep 4, 2024 | 396.69 | 397.16 | 392.12 | 394.30 | 392.83 | -0.39% | 828,804 |
| Sep 3, 2024 | 396.00 | 397.73 | 393.92 | 395.83 | 394.35 | 0.06% | 930,147 |
| Aug 30, 2024 | 391.86 | 395.91 | 390.26 | 395.59 | 394.12 | 0.71% | 904,652 |
| Aug 29, 2024 | 392.00 | 394.09 | 387.98 | 392.79 | 391.33 | 0.67% | 914,990 |
| Aug 28, 2024 | 390.88 | 392.00 | 388.26 | 390.18 | 388.73 | - | 591,975 |
| Aug 27, 2024 | 388.86 | 391.88 | 387.57 | 390.18 | 388.73 | 0.43% | 762,230 |
| Aug 26, 2024 | 389.37 | 391.34 | 387.62 | 388.50 | 387.05 | -0.07% | 929,492 |
| Aug 23, 2024 | 386.58 | 388.82 | 383.85 | 388.78 | 387.33 | 1.48% | 795,383 |
| Aug 22, 2024 | 378.80 | 383.87 | 378.80 | 383.12 | 381.69 | 1.71% | 979,207 |
| Aug 21, 2024 | 375.17 | 379.52 | 374.49 | 376.67 | 375.27 | 0.36% | 721,932 |
| Aug 20, 2024 | 375.02 | 377.88 | 373.59 | 375.31 | 373.91 | 0.29% | 688,754 |
| Aug 19, 2024 | 373.77 | 375.81 | 372.34 | 374.21 | 372.82 | 0.12% | 515,451 |
| Aug 16, 2024 | 372.12 | 375.33 | 371.33 | 373.77 | 372.38 | 0.51% | 734,590 |
| Aug 15, 2024 | 374.89 | 375.64 | 368.91 | 371.89 | 370.50 | 0.08% | 773,146 |
| Aug 14, 2024 | 370.00 | 374.71 | 369.85 | 371.58 | 370.20 | 0.74% | 1,023,115 |
| Aug 13, 2024 | 363.00 | 369.27 | 361.41 | 368.86 | 367.49 | 2.06% | 884,552 |
| Aug 12, 2024 | 360.32 | 362.97 | 358.50 | 361.40 | 360.05 | 0.14% | 808,065 |
| Aug 9, 2024 | 360.72 | 361.85 | 356.96 | 360.90 | 359.56 | 0.06% | 624,240 |
| Aug 8, 2024 | 352.37 | 360.86 | 352.37 | 360.67 | 359.33 | 2.38% | 811,503 |
| Aug 7, 2024 | 355.41 | 359.75 | 351.10 | 352.27 | 350.96 | -0.19% | 824,082 |
| Aug 6, 2024 | 351.34 | 358.32 | 348.91 | 352.93 | 351.61 | 0.79% | 1,205,495 |
| Aug 5, 2024 | 349.61 | 352.70 | 342.14 | 350.18 | 348.88 | -1.73% | 1,418,600 |