HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	535.00	547.05	533.65	535.97	535.97	0.69%	1,409,188
Feb 20, 2026	530.08	533.91	526.69	532.30	532.30	0.69%	874,797
Feb 19, 2026	531.00	533.99	523.17	528.66	528.66	-1.19%	809,959
Feb 18, 2026	533.00	535.80	530.00	535.02	535.02	0.04%	802,463
Feb 17, 2026	544.66	549.45	533.25	534.78	534.78	-1.02%	922,337
Feb 13, 2026	535.00	545.46	531.17	540.29	540.29	0.95%	1,072,476
Feb 12, 2026	532.00	552.90	529.86	535.22	535.22	0.71%	1,641,496
Feb 11, 2026	501.14	534.59	496.75	531.47	531.47	5.86%	2,393,517
Feb 10, 2026	498.22	503.95	495.00	502.05	502.05	0.91%	762,305
Feb 9, 2026	500.44	505.00	495.93	497.54	497.54	-0.83%	565,957
Feb 6, 2026	514.00	516.00	499.68	501.69	501.69	-2.35%	931,948
Feb 5, 2026	495.00	517.67	494.60	513.76	513.76	4.08%	1,458,515
Feb 4, 2026	496.57	503.74	492.96	493.64	493.64	-1.12%	939,972
Feb 3, 2026	496.98	505.31	495.90	499.21	499.21	0.47%	951,575
Feb 2, 2026	489.58	500.16	488.52	496.85	496.85	1.76%	953,894
Jan 30, 2026	481.18	488.76	480.28	488.27	488.27	1.19%	954,049
Jan 29, 2026	492.08	492.38	479.74	482.53	482.53	-1.77%	1,022,175
Jan 28, 2026	499.60	500.93	480.47	491.23	491.23	-2.89%	1,956,739
Jan 27, 2026	505.00	527.56	496.01	505.84	505.84	7.08%	3,081,211
Jan 26, 2026	471.48	478.86	468.51	472.38	472.38	0.32%	1,305,515
Jan 23, 2026	463.98	471.00	463.65	470.88	470.88	0.97%	720,566
Jan 22, 2026	464.91	469.04	461.85	466.34	466.34	0.19%	953,874
Jan 21, 2026	465.98	470.22	462.91	465.44	465.44	0.23%	1,038,660
Jan 20, 2026	466.00	468.14	461.44	464.38	464.38	-1.05%	1,262,661
Jan 16, 2026	482.60	482.82	468.84	469.29	469.29	-3.00%	1,170,308
Jan 15, 2026	478.77	487.09	476.72	483.80	483.80	1.04%	1,078,803
Jan 14, 2026	481.28	481.99	473.60	478.84	478.84	-0.10%	868,583
Jan 13, 2026	475.00	479.43	468.00	479.32	479.32	1.05%	874,681
Jan 12, 2026	468.89	474.52	466.01	474.32	474.32	0.48%	737,177
Jan 9, 2026	480.92	483.98	470.30	472.07	472.07	-1.45%	869,994
Jan 8, 2026	471.96	480.81	468.51	479.02	479.02	1.78%	948,524
Jan 7, 2026	483.30	484.13	470.00	470.65	470.65	-2.68%	1,240,374
Jan 6, 2026	477.01	488.61	473.01	483.60	483.60	1.21%	1,156,546
Jan 5, 2026	468.01	478.27	465.01	477.83	477.83	1.58%	1,122,572
Jan 2, 2026	465.80	470.54	462.77	470.39	470.39	0.76%	526,470
Dec 31, 2025	471.85	471.85	466.08	466.86	466.86	-1.35%	584,745
Dec 30, 2025	472.37	474.50	471.01	473.26	473.26	-0.16%	492,632
Dec 29, 2025	477.49	477.49	468.84	474.02	474.02	-0.65%	792,558
Dec 26, 2025	474.37	478.91	472.00	477.13	477.13	0.65%	437,625
Dec 24, 2025	474.58	476.22	471.00	474.06	474.06	-	249,820
Dec 23, 2025	470.03	475.45	468.10	474.04	474.04	0.43%	654,476
Dec 22, 2025	471.02	474.04	462.34	472.03	472.03	-0.20%	1,125,843
Dec 19, 2025	467.51	473.30	464.09	472.98	472.98	1.38%	3,831,912
Dec 18, 2025	473.47	477.79	465.34	466.56	466.56	-1.12%	1,410,215
Dec 17, 2025	468.33	471.99	461.00	471.85	471.85	0.44%	1,206,535
Dec 16, 2025	477.94	480.87	463.94	469.79	469.79	-1.51%	1,436,119
Dec 15, 2025	474.93	477.06	470.00	476.98	476.98	-1.61%	1,420,376
Dec 12, 2025	483.01	485.20	478.67	484.77	484.05	0.50%	856,274
Dec 11, 2025	470.95	482.59	468.73	482.35	481.63	2.91%	996,358
Dec 10, 2025	487.19	488.03	466.22	468.73	468.03	-4.05%	2,229,554