HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
488.27
+5.74 (1.19%)
At close: Jan 30, 2026, 4:00 PM EST
519.00
+30.73 (6.29%)
After-hours: Jan 30, 2026, 7:55 PM EST
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |