Skip to main content
/
HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
349.14
+2.11 (0.61%)
At close: Apr 3, 2025, 4:00 PM
332.39
-16.75 (-4.80%)
Pre-market: Apr 4, 2025, 8:37 AM EDT

HCA Healthcare Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 10, 2011→Apr 3, 2025Max ▾201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​20240100.00200.00300.00400.00349.14

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025346.35353.35345.12349.14349.140.61%1,947,004
Apr 2, 2025343.92348.55342.05347.03347.030.38%1,249,681
Apr 1, 2025346.80347.98342.76345.73345.730.05%1,226,460
Mar 31, 2025341.19348.44339.63345.55345.550.99%1,571,764
Mar 28, 2025343.00344.97340.65342.16342.16-0.05%1,114,502
Mar 27, 2025337.94343.66333.61342.34342.341.50%1,326,212
Mar 26, 2025337.00340.50332.84337.29337.290.25%1,191,773
Mar 25, 2025336.74342.74332.89336.46336.460.78%1,317,978
Mar 24, 2025327.82336.79326.03333.84333.841.54%1,423,799
Mar 21, 2025331.96332.14325.36328.79328.79-1.42%3,392,441
Mar 20, 2025332.82335.48331.78333.52333.52-0.20%1,671,408
Mar 19, 2025331.01335.69330.47334.18334.181.22%1,276,336
Mar 18, 2025328.53332.62327.32330.16330.160.52%1,009,664
Mar 17, 2025318.09329.94316.29328.46328.462.84%1,104,350
Mar 14, 2025315.84321.50313.21319.39318.691.46%1,041,819
Mar 13, 2025312.82317.28311.26314.79314.100.61%957,530
Mar 12, 2025321.56322.89310.18312.87312.19-3.30%1,466,699
Mar 11, 2025336.07338.95318.62323.55322.84-3.75%2,126,219
Mar 10, 2025330.18346.62329.57336.16335.431.82%2,657,637
Mar 7, 2025320.86332.51319.17330.15329.432.61%1,868,956
Mar 6, 2025319.62322.68317.38321.75321.050.66%1,512,537
Mar 5, 2025311.00321.04311.00319.63318.932.43%1,324,356
Mar 4, 2025311.53315.05310.36312.05311.370.25%1,321,134
Mar 3, 2025308.68312.34307.40311.28310.601.63%1,413,630
Feb 28, 2025304.00309.08295.00306.30305.63-4.56%3,469,131
Feb 27, 2025321.68329.02319.87320.94320.240.32%1,788,680
Feb 26, 2025333.07334.19315.55319.91319.21-3.95%2,109,582
Feb 25, 2025320.98333.34320.17333.07332.344.22%2,908,675
Feb 24, 2025318.95321.00316.51319.57318.871.00%1,488,537
Feb 21, 2025319.04322.62315.12316.42315.73-1.58%1,638,586
Feb 20, 2025320.10325.33319.71321.50320.800.29%1,545,481
Feb 19, 2025315.98323.75315.55320.56319.861.22%1,738,370
Feb 18, 2025318.08320.34314.29316.71316.020.16%1,084,578
Feb 14, 2025322.00325.81315.94316.21315.52-1.77%1,451,573
Feb 13, 2025314.48322.82313.08321.92321.223.05%1,715,258
Feb 12, 2025320.23322.18310.32312.38311.70-3.51%1,972,171
Feb 11, 2025317.26324.05317.26323.73323.021.72%1,419,308
Feb 10, 2025322.62324.00309.45318.26317.56-1.18%1,632,402
Feb 7, 2025325.71328.54321.21322.05321.35-0.76%1,530,418
Feb 6, 2025336.83339.25320.00324.53323.82-3.65%2,209,220
Feb 5, 2025337.50338.00334.43336.83336.090.61%951,471
Feb 4, 2025330.22335.70330.22334.80334.070.15%1,133,186
Feb 3, 2025324.83340.18324.27334.30333.571.33%1,532,280
Jan 31, 2025334.04336.06329.88329.91329.19-1.40%1,254,856
Jan 30, 2025329.32337.67328.75334.61333.882.13%1,201,729
Jan 29, 2025328.70330.85324.77327.62326.90-0.33%1,142,174
Jan 28, 2025333.06334.05323.32328.70327.98-0.99%2,498,680
Jan 27, 2025316.25332.66313.49332.00331.276.05%2,806,180
Jan 24, 2025323.93325.98309.00313.07312.39-3.78%3,031,368
Jan 23, 2025324.12326.80320.38325.36324.651.83%2,915,781