HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
334.32
-7.16 (-2.10%)
At close: Jul 25, 2025, 4:00 PM
334.74
+0.42 (0.13%)
After-hours: Jul 25, 2025, 7:58 PM EDT
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 335.97 | 345.00 | 330.00 | 334.32 | 334.32 | -2.10% | 3,174,905 |
| Jul 24, 2025 | 350.07 | 352.04 | 340.35 | 341.48 | 341.48 | -3.34% | 2,404,844 |
| Jul 23, 2025 | 352.98 | 357.07 | 350.15 | 353.27 | 353.27 | 0.66% | 1,237,093 |
| Jul 22, 2025 | 369.06 | 374.18 | 345.48 | 350.97 | 350.97 | -3.73% | 2,985,804 |
| Jul 21, 2025 | 361.50 | 366.16 | 359.34 | 364.55 | 364.55 | 0.95% | 1,145,311 |
| Jul 18, 2025 | 363.52 | 364.86 | 359.55 | 361.12 | 361.12 | -0.41% | 1,029,847 |
| Jul 17, 2025 | 361.51 | 365.51 | 358.06 | 362.60 | 362.60 | 0.01% | 1,226,060 |
| Jul 16, 2025 | 365.82 | 365.82 | 354.94 | 362.58 | 362.58 | -2.48% | 2,004,799 |
| Jul 15, 2025 | 379.54 | 383.00 | 368.65 | 371.80 | 371.80 | -2.27% | 1,304,365 |
| Jul 14, 2025 | 375.93 | 381.48 | 374.67 | 380.45 | 380.45 | 1.16% | 935,609 |
| Jul 11, 2025 | 375.21 | 377.13 | 373.47 | 376.07 | 376.07 | -0.59% | 877,097 |
| Jul 10, 2025 | 376.76 | 381.29 | 368.42 | 378.32 | 378.32 | -0.03% | 1,584,425 |
| Jul 9, 2025 | 379.00 | 379.00 | 375.03 | 378.44 | 378.44 | 0.22% | 1,217,743 |
| Jul 8, 2025 | 376.69 | 382.55 | 375.80 | 377.60 | 377.60 | -0.36% | 1,098,684 |
| Jul 7, 2025 | 377.09 | 378.98 | 374.96 | 378.98 | 378.98 | 0.64% | 1,369,719 |
| Jul 3, 2025 | 379.16 | 381.18 | 371.22 | 376.58 | 376.58 | -0.39% | 943,125 |
| Jul 2, 2025 | 386.98 | 386.98 | 377.42 | 378.04 | 378.04 | -2.95% | 1,297,373 |
| Jul 1, 2025 | 384.09 | 391.01 | 381.04 | 389.53 | 389.53 | 1.68% | 1,299,884 |
| Jun 30, 2025 | 376.39 | 383.39 | 375.00 | 383.10 | 383.10 | 1.00% | 1,172,515 |
| Jun 27, 2025 | 378.50 | 383.90 | 376.21 | 379.30 | 379.30 | 0.43% | 1,554,855 |
| Jun 26, 2025 | 379.35 | 388.59 | 376.27 | 377.66 | 377.66 | 0.93% | 1,837,995 |
| Jun 25, 2025 | 377.32 | 378.33 | 369.89 | 374.19 | 374.19 | -1.27% | 1,294,225 |
| Jun 24, 2025 | 378.93 | 379.23 | 373.03 | 379.02 | 379.02 | 0.08% | 1,105,074 |
| Jun 23, 2025 | 378.96 | 380.64 | 372.33 | 378.72 | 378.72 | 0.32% | 1,098,033 |
| Jun 20, 2025 | 375.72 | 379.36 | 373.73 | 377.50 | 377.50 | 0.17% | 4,238,388 |
| Jun 18, 2025 | 372.51 | 380.56 | 370.88 | 376.86 | 376.86 | 1.18% | 1,374,261 |
| Jun 17, 2025 | 364.97 | 372.64 | 361.29 | 372.45 | 372.45 | 1.05% | 1,334,129 |
| Jun 16, 2025 | 371.62 | 374.07 | 350.74 | 368.59 | 368.59 | -0.70% | 2,140,046 |
| Jun 13, 2025 | 369.12 | 374.81 | 367.81 | 371.18 | 370.46 | -0.13% | 872,296 |
| Jun 12, 2025 | 368.05 | 371.67 | 366.15 | 371.67 | 370.95 | 1.11% | 787,948 |
| Jun 11, 2025 | 365.55 | 370.51 | 363.95 | 367.59 | 366.87 | 0.73% | 1,026,669 |
| Jun 10, 2025 | 367.10 | 369.09 | 358.19 | 364.92 | 364.21 | -2.17% | 1,915,091 |
| Jun 9, 2025 | 381.87 | 381.87 | 356.25 | 373.01 | 372.28 | -2.95% | 2,014,602 |
| Jun 6, 2025 | 381.35 | 386.56 | 380.73 | 384.34 | 383.59 | 0.74% | 619,669 |
| Jun 5, 2025 | 382.84 | 384.29 | 379.24 | 381.50 | 380.76 | -0.04% | 1,058,710 |
| Jun 4, 2025 | 385.11 | 386.24 | 381.46 | 381.66 | 380.92 | -0.37% | 943,060 |
| Jun 3, 2025 | 381.49 | 384.79 | 378.89 | 383.06 | 382.31 | 0.24% | 1,220,798 |
| Jun 2, 2025 | 380.28 | 382.21 | 377.67 | 382.16 | 381.42 | 0.20% | 1,066,935 |
| May 30, 2025 | 377.62 | 384.69 | 375.01 | 381.39 | 380.65 | 0.72% | 2,556,379 |
| May 29, 2025 | 382.61 | 386.21 | 378.17 | 378.65 | 377.91 | 0.06% | 1,449,501 |
| May 28, 2025 | 376.97 | 382.34 | 376.95 | 378.44 | 377.70 | -0.10% | 921,196 |
| May 27, 2025 | 379.76 | 380.95 | 377.19 | 378.81 | 378.07 | 0.59% | 996,920 |
| May 23, 2025 | 374.56 | 377.46 | 373.61 | 376.59 | 375.86 | -0.01% | 1,138,196 |
| May 22, 2025 | 378.88 | 383.53 | 374.71 | 376.64 | 375.91 | -1.35% | 1,250,442 |
| May 21, 2025 | 382.36 | 386.72 | 381.00 | 381.81 | 381.07 | -1.10% | 1,118,268 |
| May 20, 2025 | 385.03 | 388.12 | 384.00 | 386.05 | 385.30 | -0.22% | 1,361,442 |
| May 19, 2025 | 384.98 | 388.38 | 384.25 | 386.89 | 386.14 | -0.16% | 2,041,078 |
| May 16, 2025 | 386.46 | 388.09 | 380.97 | 387.52 | 386.76 | 0.52% | 1,789,904 |
| May 15, 2025 | 367.50 | 385.69 | 366.76 | 385.50 | 384.75 | 4.90% | 3,047,315 |
| May 14, 2025 | 368.00 | 372.10 | 365.68 | 367.50 | 366.78 | -0.16% | 1,798,780 |