HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	464.80	475.38	460.54	468.40	-	0.42%	1,361,855
Oct 28, 2025	466.33	467.04	454.46	466.46	466.46	-0.30%	1,493,682
Oct 27, 2025	450.26	469.18	448.80	467.86	467.86	4.66%	1,789,562
Oct 24, 2025	457.13	461.56	424.00	447.04	447.04	1.56%	2,847,223
Oct 23, 2025	439.02	447.09	439.02	440.16	440.16	-0.23%	1,928,555
Oct 22, 2025	434.70	443.41	432.39	441.19	441.19	2.12%	1,522,700
Oct 21, 2025	433.71	434.97	430.11	432.01	432.01	-0.26%	1,082,657
Oct 20, 2025	426.98	436.26	424.52	433.15	433.15	1.64%	878,476
Oct 17, 2025	420.94	426.65	417.99	426.16	426.16	1.56%	1,034,500
Oct 16, 2025	420.45	421.61	416.98	419.60	419.60	-0.15%	1,004,650
Oct 15, 2025	418.44	421.41	414.90	420.25	420.25	0.44%	1,260,829
Oct 14, 2025	410.00	420.58	407.70	418.40	418.40	1.88%	1,523,070
Oct 13, 2025	416.25	416.50	410.37	410.68	410.68	-1.07%	1,067,209
Oct 10, 2025	419.90	421.49	409.50	415.14	415.14	-0.89%	1,638,367
Oct 9, 2025	427.49	428.32	417.87	418.87	418.87	-1.74%	1,245,361
Oct 8, 2025	436.75	436.75	425.77	426.27	426.27	-2.58%	1,485,088
Oct 7, 2025	435.00	439.01	432.74	437.57	437.57	0.93%	1,252,368
Oct 6, 2025	427.19	435.03	425.71	433.55	433.55	0.93%	960,495
Oct 3, 2025	426.89	432.36	425.81	429.54	429.54	0.67%	988,386
Oct 2, 2025	423.89	427.43	420.41	426.69	426.69	0.15%	865,234
Oct 1, 2025	426.32	428.54	420.46	426.07	426.07	-0.03%	1,371,861
Sep 30, 2025	421.26	429.44	419.08	426.20	426.20	1.25%	1,592,134
Sep 29, 2025	419.35	422.96	415.93	420.92	420.92	0.44%	894,769
Sep 26, 2025	417.70	422.46	414.06	419.08	419.08	1.01%	1,184,923
Sep 25, 2025	418.35	418.35	409.00	414.89	414.89	-0.42%	667,261
Sep 24, 2025	407.19	417.20	407.19	416.62	416.62	1.75%	978,640
Sep 23, 2025	408.86	413.55	406.09	409.45	409.45	0.54%	801,604
Sep 22, 2025	402.44	409.14	400.93	407.24	407.24	1.23%	1,010,597
Sep 19, 2025	401.48	403.67	396.90	402.30	402.30	0.31%	4,308,470
Sep 18, 2025	396.70	402.39	390.10	401.06	401.06	0.42%	1,337,755
Sep 17, 2025	401.73	405.16	390.34	399.39	399.39	-0.09%	1,250,012
Sep 16, 2025	403.74	406.23	398.98	399.75	399.75	-0.85%	1,319,772
Sep 15, 2025	403.81	406.61	400.02	403.17	402.45	-0.48%	897,488
Sep 12, 2025	400.57	406.38	399.64	405.13	404.40	0.57%	761,187
Sep 11, 2025	395.77	404.17	392.63	402.85	402.13	2.15%	1,295,365
Sep 10, 2025	415.18	415.39	385.59	394.36	393.65	-4.61%	2,014,033
Sep 9, 2025	415.80	416.23	400.31	413.40	412.66	-1.12%	1,084,125
Sep 8, 2025	418.84	418.84	406.69	418.10	417.35	-0.63%	1,472,876
Sep 5, 2025	411.98	420.98	409.16	420.77	420.01	2.23%	1,059,772
Sep 4, 2025	410.00	417.20	407.60	411.59	410.85	0.98%	1,714,831
Sep 3, 2025	405.44	408.07	403.27	407.61	406.88	0.36%	647,694
Sep 2, 2025	401.66	408.48	400.13	406.14	405.41	0.54%	955,626
Aug 29, 2025	407.68	408.98	400.82	403.96	403.23	-0.82%	996,403
Aug 28, 2025	404.75	408.17	400.78	407.28	406.55	0.55%	965,359
Aug 27, 2025	401.77	406.87	398.82	405.05	404.32	0.77%	702,180
Aug 26, 2025	401.09	403.00	399.71	401.96	401.24	-0.20%	1,180,569
Aug 25, 2025	404.92	406.19	401.36	402.77	402.05	-0.54%	805,491
Aug 22, 2025	403.95	407.77	401.23	404.97	404.24	0.18%	1,081,199
Aug 21, 2025	412.00	412.00	404.12	404.26	403.53	-1.44%	1,198,669
Aug 20, 2025	403.45	411.00	399.95	410.18	409.44	1.86%	1,639,521