HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
468.40
+1.94 (0.42%)
At close: Oct 29, 2025, 4:00 PM EDT
468.40
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:38 PM EDT

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025464.80475.38460.54468.40-0.42%1,361,855
Oct 28, 2025466.33467.04454.46466.46466.46-0.30%1,493,682
Oct 27, 2025450.26469.18448.80467.86467.864.66%1,789,562
Oct 24, 2025457.13461.56424.00447.04447.041.56%2,847,223
Oct 23, 2025439.02447.09439.02440.16440.16-0.23%1,928,555
Oct 22, 2025434.70443.41432.39441.19441.192.12%1,522,700
Oct 21, 2025433.71434.97430.11432.01432.01-0.26%1,082,657
Oct 20, 2025426.98436.26424.52433.15433.151.64%878,476
Oct 17, 2025420.94426.65417.99426.16426.161.56%1,034,500
Oct 16, 2025420.45421.61416.98419.60419.60-0.15%1,004,650
Oct 15, 2025418.44421.41414.90420.25420.250.44%1,260,829
Oct 14, 2025410.00420.58407.70418.40418.401.88%1,523,070
Oct 13, 2025416.25416.50410.37410.68410.68-1.07%1,067,209
Oct 10, 2025419.90421.49409.50415.14415.14-0.89%1,638,367
Oct 9, 2025427.49428.32417.87418.87418.87-1.74%1,245,361
Oct 8, 2025436.75436.75425.77426.27426.27-2.58%1,485,088
Oct 7, 2025435.00439.01432.74437.57437.570.93%1,252,368
Oct 6, 2025427.19435.03425.71433.55433.550.93%960,495
Oct 3, 2025426.89432.36425.81429.54429.540.67%988,386
Oct 2, 2025423.89427.43420.41426.69426.690.15%865,234
Oct 1, 2025426.32428.54420.46426.07426.07-0.03%1,371,861
Sep 30, 2025421.26429.44419.08426.20426.201.25%1,592,134
Sep 29, 2025419.35422.96415.93420.92420.920.44%894,769
Sep 26, 2025417.70422.46414.06419.08419.081.01%1,184,923
Sep 25, 2025418.35418.35409.00414.89414.89-0.42%667,261
Sep 24, 2025407.19417.20407.19416.62416.621.75%978,640
Sep 23, 2025408.86413.55406.09409.45409.450.54%801,604
Sep 22, 2025402.44409.14400.93407.24407.241.23%1,010,597
Sep 19, 2025401.48403.67396.90402.30402.300.31%4,308,470
Sep 18, 2025396.70402.39390.10401.06401.060.42%1,337,755
Sep 17, 2025401.73405.16390.34399.39399.39-0.09%1,250,012
Sep 16, 2025403.74406.23398.98399.75399.75-0.85%1,319,772
Sep 15, 2025403.81406.61400.02403.17402.45-0.48%897,488
Sep 12, 2025400.57406.38399.64405.13404.400.57%761,187
Sep 11, 2025395.77404.17392.63402.85402.132.15%1,295,365
Sep 10, 2025415.18415.39385.59394.36393.65-4.61%2,014,033
Sep 9, 2025415.80416.23400.31413.40412.66-1.12%1,084,125
Sep 8, 2025418.84418.84406.69418.10417.35-0.63%1,472,876
Sep 5, 2025411.98420.98409.16420.77420.012.23%1,059,772
Sep 4, 2025410.00417.20407.60411.59410.850.98%1,714,831
Sep 3, 2025405.44408.07403.27407.61406.880.36%647,694
Sep 2, 2025401.66408.48400.13406.14405.410.54%955,626
Aug 29, 2025407.68408.98400.82403.96403.23-0.82%996,403
Aug 28, 2025404.75408.17400.78407.28406.550.55%965,359
Aug 27, 2025401.77406.87398.82405.05404.320.77%702,180
Aug 26, 2025401.09403.00399.71401.96401.24-0.20%1,180,569
Aug 25, 2025404.92406.19401.36402.77402.05-0.54%805,491
Aug 22, 2025403.95407.77401.23404.97404.240.18%1,081,199
Aug 21, 2025412.00412.00404.12404.26403.53-1.44%1,198,669
Aug 20, 2025403.45411.00399.95410.18409.441.86%1,639,521