HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
471.85
+2.06 (0.44%)
At close: Dec 17, 2025, 4:00 PM EST
471.85
0.00 (0.00%)
After-hours: Dec 17, 2025, 7:00 PM EST
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 468.33 | 471.99 | 461.00 | 471.85 | 471.85 | 0.44% | 1,200,766 |
| Dec 16, 2025 | 477.94 | 480.87 | 463.94 | 469.79 | 469.79 | -1.51% | 1,427,502 |
| Dec 15, 2025 | 474.93 | 477.06 | 470.00 | 476.98 | 476.98 | -1.61% | 1,417,000 |
| 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 |
| Dec 9, 2025 | 485.97 | 491.24 | 482.33 | 488.50 | 487.77 | 0.69% | 994,217 |
| Dec 8, 2025 | 486.70 | 490.07 | 483.25 | 485.15 | 484.43 | -0.32% | 1,083,196 |
| Dec 5, 2025 | 489.13 | 491.14 | 483.74 | 486.70 | 485.98 | -0.20% | 947,315 |
| Dec 4, 2025 | 485.45 | 491.56 | 483.39 | 487.66 | 486.94 | 0.18% | 1,633,395 |
| Dec 3, 2025 | 500.64 | 501.74 | 485.45 | 486.77 | 486.05 | -2.71% | 2,025,024 |
| Dec 2, 2025 | 506.44 | 508.28 | 497.31 | 500.31 | 499.57 | -0.53% | 1,198,905 |
| Dec 1, 2025 | 506.38 | 512.17 | 502.40 | 503.00 | 502.25 | -1.04% | 1,144,537 |
| Nov 28, 2025 | 512.00 | 513.86 | 507.84 | 508.29 | 507.54 | -1.26% | 534,682 |
| Nov 26, 2025 | 515.22 | 520.00 | 514.33 | 514.76 | 514.00 | -0.21% | 1,056,226 |
| Nov 25, 2025 | 501.30 | 517.40 | 501.12 | 515.85 | 515.08 | 2.96% | 1,241,021 |
| Nov 24, 2025 | 501.26 | 512.66 | 493.14 | 501.04 | 500.30 | 2.04% | 3,187,332 |
| Nov 21, 2025 | 479.81 | 493.80 | 477.00 | 491.00 | 490.27 | 3.09% | 1,937,861 |
| Nov 20, 2025 | 482.00 | 485.74 | 476.00 | 476.28 | 475.57 | -0.99% | 1,149,781 |
| Nov 19, 2025 | 478.00 | 484.31 | 467.26 | 481.06 | 480.35 | 0.61% | 1,217,004 |
| Nov 18, 2025 | 476.28 | 479.00 | 471.05 | 478.14 | 477.43 | 0.22% | 1,119,825 |
| Nov 17, 2025 | 475.00 | 477.39 | 469.08 | 477.10 | 476.39 | 0.94% | 1,183,838 |
| Nov 14, 2025 | 475.81 | 480.00 | 470.59 | 472.65 | 471.95 | -0.13% | 1,000,707 |
| Nov 13, 2025 | 469.79 | 476.97 | 465.60 | 473.28 | 472.58 | -0.07% | 1,253,136 |
| Nov 12, 2025 | 462.00 | 479.43 | 459.96 | 473.61 | 472.91 | 2.44% | 1,411,838 |
| Nov 11, 2025 | 461.60 | 469.57 | 458.19 | 462.31 | 461.62 | 0.66% | 1,347,975 |
| Nov 10, 2025 | 455.02 | 460.10 | 443.87 | 459.30 | 458.62 | -3.63% | 1,716,503 |
| Nov 7, 2025 | 471.31 | 478.88 | 470.00 | 476.61 | 475.90 | 1.11% | 1,186,288 |
| Nov 6, 2025 | 471.94 | 475.25 | 468.72 | 471.36 | 470.66 | -0.39% | 836,670 |
| Nov 5, 2025 | 471.07 | 477.93 | 465.77 | 473.20 | 472.50 | 0.32% | 1,096,953 |
| Nov 4, 2025 | 462.50 | 474.23 | 459.54 | 471.68 | 470.98 | 2.19% | 1,490,427 |
| Nov 3, 2025 | 457.41 | 461.61 | 450.00 | 461.56 | 460.87 | 0.41% | 1,269,875 |
| Oct 31, 2025 | 465.39 | 466.11 | 455.94 | 459.68 | 459.00 | -1.53% | 1,511,322 |
| Oct 30, 2025 | 468.00 | 478.19 | 464.59 | 466.80 | 466.11 | -0.34% | 1,514,168 |
| Oct 29, 2025 | 464.80 | 475.38 | 460.54 | 468.40 | 467.70 | 0.42% | 1,565,053 |
| Oct 28, 2025 | 466.33 | 467.04 | 454.46 | 466.46 | 465.77 | -0.30% | 1,493,682 |
| Oct 27, 2025 | 450.26 | 469.18 | 448.80 | 467.86 | 467.17 | 4.66% | 1,789,562 |
| Oct 24, 2025 | 457.13 | 461.56 | 424.00 | 447.04 | 446.38 | 1.56% | 2,847,223 |
| Oct 23, 2025 | 439.02 | 447.09 | 439.02 | 440.16 | 439.51 | -0.23% | 1,928,555 |
| Oct 22, 2025 | 434.70 | 443.41 | 432.39 | 441.19 | 440.53 | 2.12% | 1,522,700 |
| Oct 21, 2025 | 433.71 | 434.97 | 430.11 | 432.01 | 431.37 | -0.26% | 1,082,657 |
| Oct 20, 2025 | 426.98 | 436.26 | 424.52 | 433.15 | 432.51 | 1.64% | 878,476 |
| Oct 17, 2025 | 420.94 | 426.65 | 417.99 | 426.16 | 425.53 | 1.56% | 1,034,500 |
| Oct 16, 2025 | 420.45 | 421.61 | 416.98 | 419.60 | 418.98 | -0.15% | 1,004,650 |
| Oct 15, 2025 | 418.44 | 421.41 | 414.90 | 420.25 | 419.63 | 0.44% | 1,260,829 |
| Oct 14, 2025 | 410.00 | 420.58 | 407.70 | 418.40 | 417.78 | 1.88% | 1,523,070 |
| Oct 13, 2025 | 416.25 | 416.50 | 410.37 | 410.68 | 410.07 | -1.07% | 1,067,209 |
| Oct 10, 2025 | 419.90 | 421.49 | 409.50 | 415.14 | 414.52 | -0.89% | 1,638,367 |
| Oct 9, 2025 | 427.49 | 428.32 | 417.87 | 418.87 | 418.25 | -1.74% | 1,245,361 |
| Oct 8, 2025 | 436.75 | 436.75 | 425.77 | 426.27 | 425.64 | -2.58% | 1,485,088 |