HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
509.56
+4.44 (0.88%)
Apr 9, 2026, 3:44 PM EDT - Market open
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 503.62 | 511.43 | 501.49 | 511.46 | - | 1.26% | 374,308 |
| Apr 8, 2026 | 497.99 | 506.31 | 494.79 | 505.12 | 505.12 | 3.17% | 961,619 |
| Apr 7, 2026 | 486.85 | 494.13 | 482.68 | 489.58 | 489.58 | 1.17% | 1,090,839 |
| Apr 6, 2026 | 471.00 | 483.99 | 468.77 | 483.92 | 483.92 | 2.56% | 757,786 |
| Apr 2, 2026 | 470.54 | 475.77 | 459.22 | 471.84 | 471.84 | -0.61% | 900,822 |
| Apr 1, 2026 | 473.10 | 477.89 | 470.08 | 474.75 | 474.75 | 0.32% | 692,710 |
| Mar 31, 2026 | 472.03 | 474.71 | 461.88 | 473.24 | 473.24 | 1.16% | 933,878 |
| Mar 30, 2026 | 475.28 | 476.75 | 467.29 | 467.83 | 467.83 | -0.85% | 844,016 |
| Mar 27, 2026 | 480.04 | 481.44 | 468.70 | 471.85 | 471.85 | -1.76% | 793,697 |
| Mar 26, 2026 | 482.94 | 488.50 | 478.57 | 480.32 | 480.32 | -0.76% | 619,064 |
| Mar 25, 2026 | 484.14 | 488.64 | 477.97 | 484.02 | 484.02 | -0.35% | 922,272 |
| Mar 24, 2026 | 490.00 | 493.23 | 474.77 | 485.72 | 485.72 | -1.79% | 1,363,552 |
| Mar 23, 2026 | 500.30 | 502.12 | 493.60 | 494.58 | 494.58 | 0.14% | 1,274,779 |
| Mar 20, 2026 | 500.10 | 501.84 | 490.58 | 493.88 | 493.88 | -1.15% | 1,893,881 |
| Mar 19, 2026 | 502.00 | 506.51 | 495.31 | 499.65 | 499.65 | -0.48% | 1,165,483 |
| Mar 18, 2026 | 510.00 | 513.98 | 498.76 | 502.05 | 502.05 | -1.53% | 972,033 |
| Mar 17, 2026 | 525.19 | 529.80 | 500.20 | 509.87 | 509.87 | -2.92% | 1,506,754 |
| Mar 16, 2026 | 537.38 | 537.38 | 524.87 | 525.19 | 524.41 | -1.46% | 852,115 |
| Mar 13, 2026 | 534.71 | 541.78 | 532.77 | 532.97 | 532.18 | 0.07% | 926,318 |
| Mar 12, 2026 | 538.00 | 556.52 | 531.42 | 532.58 | 531.79 | -0.87% | 1,515,005 |
| Mar 11, 2026 | 535.78 | 540.11 | 532.48 | 537.28 | 536.48 | -0.07% | 997,018 |
| Mar 10, 2026 | 543.89 | 544.97 | 530.00 | 537.64 | 536.84 | -1.37% | 852,009 |
| Mar 9, 2026 | 530.92 | 546.05 | 526.05 | 545.13 | 544.32 | 2.31% | 1,462,125 |
| Mar 6, 2026 | 530.97 | 533.72 | 522.49 | 532.81 | 532.02 | -0.31% | 753,151 |
| Mar 5, 2026 | 537.78 | 539.64 | 526.64 | 534.47 | 533.68 | -1.83% | 1,097,943 |
| Mar 4, 2026 | 539.75 | 547.43 | 536.64 | 544.41 | 543.60 | 0.48% | 930,563 |
| Mar 3, 2026 | 527.20 | 542.32 | 524.10 | 541.80 | 541.00 | 1.67% | 797,639 |
| Mar 2, 2026 | 530.00 | 536.97 | 525.36 | 532.92 | 532.13 | 0.61% | 816,440 |
| Feb 27, 2026 | 525.73 | 532.69 | 523.10 | 529.70 | 528.91 | 0.73% | 2,291,545 |
| Feb 26, 2026 | 536.52 | 540.00 | 524.58 | 525.88 | 525.10 | -2.72% | 1,062,239 |
| Feb 25, 2026 | 527.00 | 541.34 | 527.00 | 540.57 | 539.77 | 2.67% | 929,417 |
| Feb 24, 2026 | 535.26 | 536.16 | 522.05 | 526.52 | 525.74 | -1.76% | 1,366,807 |
| Feb 23, 2026 | 535.00 | 547.05 | 533.65 | 535.97 | 535.17 | 0.69% | 1,411,841 |
| Feb 20, 2026 | 530.08 | 533.91 | 526.69 | 532.30 | 531.51 | 0.69% | 874,882 |
| Feb 19, 2026 | 531.00 | 533.99 | 523.17 | 528.66 | 527.87 | -1.19% | 814,009 |
| Feb 18, 2026 | 533.00 | 535.80 | 530.00 | 535.02 | 534.23 | 0.04% | 802,564 |
| Feb 17, 2026 | 544.66 | 549.45 | 533.25 | 534.78 | 533.99 | -1.02% | 960,171 |
| Feb 13, 2026 | 535.00 | 545.46 | 531.17 | 540.29 | 539.49 | 0.95% | 1,076,718 |
| Feb 12, 2026 | 532.00 | 552.90 | 529.86 | 535.22 | 534.43 | 0.71% | 1,657,155 |
| Feb 11, 2026 | 501.14 | 534.59 | 496.75 | 531.47 | 530.68 | 5.86% | 2,393,663 |
| Feb 10, 2026 | 498.22 | 503.95 | 495.00 | 502.05 | 501.30 | 0.91% | 777,274 |
| Feb 9, 2026 | 500.44 | 505.00 | 495.93 | 497.54 | 496.80 | -0.83% | 597,714 |
| Feb 6, 2026 | 514.00 | 516.00 | 499.68 | 501.69 | 500.94 | -2.35% | 939,562 |
| Feb 5, 2026 | 495.00 | 517.67 | 494.60 | 513.76 | 513.00 | 4.08% | 1,462,270 |
| Feb 4, 2026 | 496.57 | 503.74 | 492.96 | 493.64 | 492.91 | -1.12% | 941,313 |
| Feb 3, 2026 | 496.98 | 505.31 | 495.90 | 499.21 | 498.47 | 0.47% | 951,865 |
| Feb 2, 2026 | 489.58 | 500.16 | 488.52 | 496.85 | 496.11 | 1.76% | 958,502 |
| Jan 30, 2026 | 481.18 | 488.76 | 480.28 | 488.27 | 487.54 | 1.19% | 954,551 |
| Jan 29, 2026 | 492.08 | 492.38 | 479.74 | 482.53 | 481.81 | -1.77% | 1,027,267 |
| Jan 28, 2026 | 499.60 | 500.93 | 480.47 | 491.23 | 490.50 | -2.89% | 1,957,869 |