HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
333.00
-2.11 (-0.63%)
At close: Nov 20, 2024, 4:00 PM
330.00
-3.00 (-0.90%)
Pre-market: Nov 21, 2024, 4:51 AM EST
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 335.61 | 335.61 | 327.88 | 333.00 | 333.00 | -0.63% | 1,426,476 |
| Nov 19, 2024 | 334.35 | 337.00 | 330.64 | 335.11 | 335.11 | -0.22% | 1,173,179 |
| Nov 18, 2024 | 342.68 | 343.28 | 332.89 | 335.85 | 335.85 | -2.07% | 1,496,254 |
| Nov 15, 2024 | 345.41 | 345.41 | 335.16 | 342.96 | 342.96 | -0.74% | 1,863,478 |
| Nov 14, 2024 | 349.82 | 360.18 | 345.30 | 345.51 | 345.51 | -1.09% | 1,835,708 |
| Nov 13, 2024 | 350.42 | 352.00 | 347.28 | 349.32 | 349.32 | -0.35% | 1,433,131 |
| Nov 12, 2024 | 357.71 | 358.15 | 350.32 | 350.53 | 350.53 | -2.08% | 1,416,177 |
| Nov 11, 2024 | 356.54 | 360.48 | 354.58 | 357.99 | 357.99 | 1.08% | 909,712 |
| Nov 8, 2024 | 357.08 | 358.71 | 351.92 | 354.16 | 354.16 | -0.53% | 1,252,655 |
| Nov 7, 2024 | 348.26 | 356.84 | 345.83 | 356.03 | 356.03 | 2.09% | 1,670,895 |
| Nov 6, 2024 | 349.26 | 357.73 | 345.89 | 348.75 | 348.75 | -4.88% | 3,443,852 |
| Nov 5, 2024 | 363.00 | 367.25 | 362.75 | 366.66 | 366.66 | 0.96% | 1,000,058 |
| Nov 4, 2024 | 357.85 | 368.41 | 357.61 | 363.16 | 363.16 | 1.67% | 1,547,717 |
| Nov 1, 2024 | 360.52 | 360.88 | 355.56 | 357.19 | 357.19 | -0.43% | 1,317,726 |
| Oct 31, 2024 | 358.00 | 361.40 | 357.26 | 358.74 | 358.74 | -0.60% | 1,188,214 |
| Oct 30, 2024 | 359.81 | 364.13 | 358.97 | 360.92 | 360.92 | 0.07% | 1,266,664 |
| Oct 29, 2024 | 357.00 | 361.90 | 355.27 | 360.67 | 360.67 | 1.14% | 1,640,148 |
| Oct 28, 2024 | 363.50 | 367.83 | 356.50 | 356.59 | 356.59 | -1.91% | 1,969,859 |
| Oct 25, 2024 | 370.00 | 371.00 | 357.03 | 363.55 | 363.55 | -8.86% | 4,263,823 |
| Oct 24, 2024 | 405.57 | 408.51 | 394.12 | 398.90 | 398.90 | -2.71% | 2,224,324 |
| Oct 23, 2024 | 408.18 | 410.79 | 406.33 | 410.03 | 410.03 | 0.46% | 905,461 |
| Oct 22, 2024 | 408.07 | 411.36 | 405.15 | 408.17 | 408.17 | -0.63% | 976,741 |
| Oct 21, 2024 | 414.18 | 415.98 | 410.57 | 410.76 | 410.76 | -1.15% | 962,036 |
| Oct 18, 2024 | 406.46 | 417.14 | 404.75 | 415.54 | 415.54 | 2.23% | 1,093,996 |
| Oct 17, 2024 | 406.73 | 410.51 | 404.12 | 406.48 | 406.48 | -0.67% | 1,109,839 |
| Oct 16, 2024 | 405.00 | 416.72 | 403.24 | 409.23 | 409.23 | 1.99% | 1,769,032 |
| Oct 15, 2024 | 397.28 | 411.87 | 397.28 | 401.26 | 401.26 | 1.38% | 1,602,874 |
| Oct 14, 2024 | 394.61 | 397.99 | 393.20 | 395.78 | 395.78 | 0.31% | 865,382 |
| Oct 11, 2024 | 391.05 | 395.75 | 390.04 | 394.54 | 394.54 | 1.88% | 754,972 |
| Oct 10, 2024 | 386.00 | 388.41 | 383.14 | 387.25 | 387.25 | 0.23% | 956,863 |
| Oct 9, 2024 | 378.48 | 386.66 | 376.03 | 386.36 | 386.36 | 2.06% | 1,435,327 |
| Oct 8, 2024 | 382.70 | 385.63 | 370.46 | 378.58 | 378.58 | -1.03% | 1,893,747 |
| Oct 7, 2024 | 392.21 | 393.68 | 381.62 | 382.53 | 382.53 | -2.93% | 1,641,741 |
| Oct 4, 2024 | 394.34 | 395.34 | 390.40 | 394.07 | 394.07 | 0.41% | 787,871 |
| Oct 3, 2024 | 402.91 | 402.91 | 390.60 | 392.46 | 392.46 | -2.82% | 932,553 |
| Oct 2, 2024 | 404.36 | 407.84 | 402.55 | 403.85 | 403.85 | -0.39% | 999,642 |
| Oct 1, 2024 | 405.71 | 407.32 | 401.87 | 405.45 | 405.45 | -0.24% | 852,064 |
| Sep 30, 2024 | 403.15 | 407.09 | 396.00 | 406.43 | 406.43 | 0.78% | 910,759 |
| Sep 27, 2024 | 404.37 | 405.43 | 396.57 | 403.28 | 403.28 | -0.14% | 823,099 |
| Sep 26, 2024 | 404.33 | 406.71 | 400.61 | 403.86 | 403.86 | -0.31% | 857,776 |
| Sep 25, 2024 | 403.62 | 406.33 | 401.64 | 405.11 | 405.11 | 0.82% | 824,625 |
| Sep 24, 2024 | 403.86 | 405.99 | 400.61 | 401.80 | 401.80 | -0.96% | 1,000,520 |
| Sep 23, 2024 | 406.28 | 409.42 | 404.23 | 405.70 | 405.70 | 0.26% | 957,870 |
| Sep 20, 2024 | 402.41 | 405.70 | 398.33 | 404.66 | 404.66 | 0.28% | 3,447,744 |
| Sep 19, 2024 | 402.85 | 404.65 | 397.81 | 403.52 | 403.52 | 0.91% | 938,095 |
| Sep 18, 2024 | 397.45 | 403.76 | 395.19 | 399.89 | 399.89 | 0.60% | 936,097 |
| Sep 17, 2024 | 403.52 | 404.90 | 396.07 | 397.50 | 397.50 | -1.47% | 1,394,610 |
| Sep 16, 2024 | 397.00 | 404.33 | 395.72 | 403.43 | 403.43 | 2.22% | 922,870 |
| Sep 13, 2024 | 390.93 | 395.83 | 390.93 | 394.68 | 394.04 | 0.77% | 876,337 |
| Sep 12, 2024 | 385.42 | 392.90 | 385.42 | 391.67 | 391.03 | 0.78% | 1,191,748 |
| Sep 11, 2024 | 384.85 | 398.25 | 384.74 | 388.65 | 388.02 | 0.57% | 1,823,903 |
| Sep 10, 2024 | 385.95 | 389.31 | 384.95 | 386.43 | 385.80 | 0.38% | 912,010 |
| Sep 9, 2024 | 390.15 | 390.15 | 379.26 | 384.95 | 384.32 | -0.78% | 1,522,618 |
| Sep 6, 2024 | 399.00 | 403.05 | 386.78 | 387.98 | 387.35 | -2.46% | 2,248,803 |
| Sep 5, 2024 | 393.77 | 398.63 | 391.70 | 397.75 | 397.10 | 0.87% | 903,558 |
| Sep 4, 2024 | 396.69 | 397.16 | 392.12 | 394.30 | 393.66 | -0.39% | 828,804 |
| Sep 3, 2024 | 396.00 | 397.73 | 393.92 | 395.83 | 395.18 | 0.06% | 930,147 |
| Aug 30, 2024 | 391.86 | 395.91 | 390.26 | 395.59 | 394.94 | 0.71% | 904,652 |
| Aug 29, 2024 | 392.00 | 394.09 | 387.98 | 392.79 | 392.15 | 0.67% | 914,990 |
| Aug 28, 2024 | 390.88 | 392.00 | 388.26 | 390.18 | 389.54 | - | 591,975 |
| Aug 27, 2024 | 388.86 | 391.88 | 387.57 | 390.18 | 389.54 | 0.43% | 762,230 |
| Aug 26, 2024 | 389.37 | 391.34 | 387.62 | 388.50 | 387.87 | -0.07% | 929,492 |
| Aug 23, 2024 | 386.58 | 388.82 | 383.85 | 388.78 | 388.15 | 1.48% | 795,383 |
| Aug 22, 2024 | 378.80 | 383.87 | 378.80 | 383.12 | 382.49 | 1.71% | 979,207 |
| Aug 21, 2024 | 375.17 | 379.52 | 374.49 | 376.67 | 376.06 | 0.36% | 721,932 |
| Aug 20, 2024 | 375.02 | 377.88 | 373.59 | 375.31 | 374.70 | 0.29% | 688,754 |
| Aug 19, 2024 | 373.77 | 375.81 | 372.34 | 374.21 | 373.60 | 0.12% | 515,451 |
| Aug 16, 2024 | 372.12 | 375.33 | 371.33 | 373.77 | 373.16 | 0.51% | 734,590 |
| Aug 15, 2024 | 374.89 | 375.64 | 368.91 | 371.89 | 371.28 | 0.08% | 773,146 |
| Aug 14, 2024 | 370.00 | 374.71 | 369.85 | 371.58 | 370.97 | 0.74% | 1,023,115 |
| Aug 13, 2024 | 363.00 | 369.27 | 361.41 | 368.86 | 368.26 | 2.06% | 884,552 |
| Aug 12, 2024 | 360.32 | 362.97 | 358.50 | 361.40 | 360.81 | 0.14% | 808,065 |
| Aug 9, 2024 | 360.72 | 361.85 | 356.96 | 360.90 | 360.31 | 0.06% | 624,240 |
| Aug 8, 2024 | 352.37 | 360.86 | 352.37 | 360.67 | 360.08 | 2.38% | 811,503 |
| Aug 7, 2024 | 355.41 | 359.75 | 351.10 | 352.27 | 351.70 | -0.19% | 824,082 |
| Aug 6, 2024 | 351.34 | 358.32 | 348.91 | 352.93 | 352.35 | 0.79% | 1,205,495 |
| Aug 5, 2024 | 349.61 | 352.70 | 342.14 | 350.18 | 349.61 | -1.73% | 1,418,600 |
| Aug 2, 2024 | 362.89 | 365.45 | 352.82 | 356.36 | 355.78 | -1.86% | 1,604,536 |
| Aug 1, 2024 | 364.11 | 369.41 | 360.93 | 363.12 | 362.53 | 0.02% | 1,385,289 |
| Jul 31, 2024 | 363.05 | 366.10 | 358.12 | 363.05 | 362.46 | 0.47% | 1,243,379 |
| Jul 30, 2024 | 358.65 | 364.19 | 358.12 | 361.35 | 360.76 | 0.73% | 1,054,020 |
| Jul 29, 2024 | 355.53 | 361.12 | 353.95 | 358.73 | 358.14 | 1.11% | 1,196,733 |
| Jul 26, 2024 | 356.00 | 356.09 | 351.18 | 354.78 | 354.20 | 0.56% | 1,215,941 |
| Jul 25, 2024 | 343.94 | 356.30 | 343.94 | 352.79 | 352.21 | 2.57% | 2,152,124 |
| Jul 24, 2024 | 344.20 | 344.95 | 337.16 | 343.94 | 343.38 | 1.11% | 1,974,293 |
| Jul 23, 2024 | 346.50 | 348.00 | 334.38 | 340.17 | 339.61 | 4.55% | 2,767,226 |
| Jul 22, 2024 | 323.18 | 331.04 | 320.30 | 325.38 | 324.85 | 1.00% | 1,571,687 |
| Jul 19, 2024 | 324.21 | 325.97 | 321.64 | 322.16 | 321.63 | 0.13% | 1,239,846 |
| Jul 18, 2024 | 322.53 | 327.64 | 319.23 | 321.73 | 321.21 | -0.39% | 1,544,962 |
| Jul 17, 2024 | 317.90 | 330.84 | 317.43 | 322.98 | 322.45 | 1.28% | 1,976,733 |
| Jul 16, 2024 | 318.81 | 322.03 | 314.29 | 318.91 | 318.39 | 0.61% | 1,853,116 |
| Jul 15, 2024 | 314.80 | 322.37 | 313.82 | 316.98 | 316.46 | -2.26% | 1,693,552 |
| Jul 12, 2024 | 318.79 | 326.04 | 317.19 | 324.32 | 323.79 | 2.14% | 1,237,281 |
| Jul 11, 2024 | 316.12 | 320.00 | 312.67 | 317.51 | 316.99 | 0.68% | 1,674,687 |
| Jul 10, 2024 | 319.37 | 319.37 | 312.64 | 315.35 | 314.84 | -0.49% | 1,433,185 |
| Jul 9, 2024 | 316.76 | 320.17 | 314.66 | 316.91 | 316.39 | 0.22% | 1,202,958 |
| Jul 8, 2024 | 321.07 | 321.29 | 313.24 | 316.21 | 315.69 | -1.28% | 1,378,092 |
| Jul 5, 2024 | 325.47 | 326.02 | 316.42 | 320.30 | 319.78 | -1.91% | 942,727 |
| Jul 3, 2024 | 318.70 | 326.55 | 317.07 | 326.55 | 326.02 | 2.14% | 945,051 |
| Jul 2, 2024 | 317.47 | 321.17 | 314.45 | 319.70 | 319.18 | 1.45% | 1,588,908 |