HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
427.71
-1.33 (-0.31%)
Sep 18, 2026, 4:00 PM EDT - Market closed
HCA Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 429.17 | 436.14 | 425.37 | 427.71 | 427.71 | -0.31% | 5,187,763 |
| Sep 17, 2026 | 431.99 | 433.51 | 426.52 | 429.04 | 429.04 | -0.32% | 1,177,634 |
| Sep 16, 2026 | 420.69 | 433.70 | 420.00 | 430.43 | 430.43 | 1.75% | 1,366,137 |
| Sep 15, 2026 | 419.00 | 426.22 | 409.74 | 423.82 | 423.04 | -0.39% | 1,214,220 |
| Sep 14, 2026 | 429.96 | 433.80 | 420.00 | 425.49 | 424.71 | -0.34% | 1,305,998 |
| Sep 11, 2026 | 423.79 | 429.42 | 420.79 | 426.94 | 426.15 | 1.36% | 1,321,395 |
| Sep 10, 2026 | 422.61 | 426.81 | 415.04 | 421.21 | 420.43 | -0.15% | 1,408,155 |
| Sep 9, 2026 | 398.47 | 426.83 | 396.00 | 421.83 | 421.05 | 4.93% | 2,148,261 |
| Sep 8, 2026 | 401.55 | 411.75 | 397.60 | 402.02 | 401.28 | -0.74% | 1,764,702 |
| Sep 4, 2026 | 404.30 | 419.57 | 401.00 | 405.00 | 404.25 | -1.03% | 971,432 |
| Sep 3, 2026 | 406.80 | 413.13 | 401.41 | 409.20 | 408.45 | 1.78% | 1,362,347 |
| Sep 2, 2026 | 412.46 | 414.50 | 396.77 | 402.06 | 401.32 | -2.79% | 1,535,028 |
| Sep 1, 2026 | 418.43 | 423.42 | 412.29 | 413.58 | 412.82 | -0.21% | 1,258,146 |
| Aug 31, 2026 | 415.40 | 419.81 | 414.12 | 414.45 | 413.69 | -0.81% | 1,306,128 |
| Aug 28, 2026 | 423.76 | 426.37 | 416.52 | 417.82 | 417.05 | -0.36% | 1,000,917 |
| Aug 27, 2026 | 424.61 | 426.57 | 417.92 | 419.34 | 418.57 | -1.83% | 975,112 |
| Aug 26, 2026 | 427.50 | 433.50 | 424.50 | 427.16 | 426.37 | -0.37% | 1,318,427 |
| Aug 25, 2026 | 426.97 | 430.60 | 425.89 | 428.76 | 427.97 | -0.11% | 790,217 |
| Aug 24, 2026 | 433.25 | 436.50 | 427.23 | 429.24 | 428.45 | 0.01% | 1,323,572 |
| Aug 21, 2026 | 409.56 | 431.40 | 408.94 | 429.19 | 428.40 | 5.64% | 2,058,153 |
| Aug 20, 2026 | 403.35 | 411.14 | 403.35 | 406.27 | 405.52 | -0.19% | 1,063,638 |
| Aug 19, 2026 | 411.08 | 422.00 | 406.81 | 407.05 | 406.30 | -1.14% | 1,436,620 |
| Aug 18, 2026 | 409.05 | 417.99 | 406.15 | 411.73 | 410.97 | 1.67% | 1,450,016 |
| Aug 17, 2026 | 401.00 | 407.32 | 400.00 | 404.98 | 404.23 | 0.07% | 1,005,650 |
| Aug 14, 2026 | 410.46 | 412.69 | 403.78 | 404.68 | 403.94 | -1.71% | 936,782 |
| Aug 13, 2026 | 414.59 | 415.85 | 405.27 | 411.74 | 410.98 | -0.69% | 1,079,848 |
| Aug 12, 2026 | 408.00 | 417.13 | 406.66 | 414.59 | 413.83 | 0.77% | 1,172,082 |
| Aug 11, 2026 | 412.37 | 419.33 | 409.75 | 411.44 | 410.68 | -0.63% | 1,121,985 |
| Aug 10, 2026 | 410.03 | 416.43 | 407.85 | 414.03 | 413.27 | 0.16% | 1,036,361 |
| Aug 7, 2026 | 404.30 | 414.47 | 401.57 | 413.36 | 412.60 | 1.09% | 1,071,806 |
| Aug 6, 2026 | 412.00 | 415.73 | 405.33 | 408.89 | 408.14 | -0.18% | 986,691 |
| Aug 5, 2026 | 401.38 | 411.45 | 399.75 | 409.64 | 408.89 | 2.22% | 1,124,746 |
| Aug 4, 2026 | 401.95 | 403.92 | 395.56 | 400.73 | 399.99 | -1.45% | 1,318,796 |
| Aug 3, 2026 | 404.71 | 415.62 | 402.28 | 406.61 | 405.86 | 1.00% | 1,176,744 |
| Jul 31, 2026 | 395.50 | 404.52 | 391.38 | 402.59 | 401.85 | 1.72% | 1,256,345 |
| Jul 30, 2026 | 402.65 | 406.76 | 394.74 | 395.79 | 395.06 | -3.04% | 1,244,391 |
| Jul 29, 2026 | 418.11 | 421.31 | 405.76 | 408.18 | 407.43 | -2.39% | 1,850,178 |
| Jul 28, 2026 | 396.22 | 419.22 | 392.14 | 418.19 | 417.42 | 7.33% | 2,926,021 |
| Jul 27, 2026 | 383.63 | 392.66 | 383.63 | 389.62 | 388.90 | 1.94% | 1,979,792 |
| Jul 24, 2026 | 381.53 | 399.00 | 376.48 | 382.19 | 381.49 | 1.51% | 2,703,468 |
| Jul 23, 2026 | 370.09 | 378.26 | 370.00 | 376.50 | 375.81 | 1.25% | 1,481,608 |
| Jul 22, 2026 | 373.26 | 377.00 | 371.35 | 371.87 | 371.19 | -0.33% | 842,315 |
| Jul 21, 2026 | 368.90 | 374.18 | 366.51 | 373.09 | 372.40 | 0.72% | 1,364,837 |
| Jul 20, 2026 | 373.44 | 376.78 | 368.00 | 370.42 | 369.74 | -0.20% | 1,498,645 |
| Jul 17, 2026 | 384.68 | 386.27 | 371.12 | 371.18 | 370.50 | -3.77% | 1,544,258 |
| Jul 16, 2026 | 379.00 | 391.45 | 377.00 | 385.74 | 385.03 | 1.82% | 1,921,746 |
| Jul 15, 2026 | 363.00 | 380.63 | 363.00 | 378.85 | 378.15 | 4.19% | 2,179,980 |
| Jul 14, 2026 | 354.35 | 372.93 | 353.99 | 363.60 | 362.93 | -6.95% | 4,227,672 |
| Jul 13, 2026 | 404.00 | 410.83 | 389.96 | 390.74 | 390.02 | -3.90% | 2,336,009 |
| Jul 10, 2026 | 411.38 | 414.18 | 400.19 | 406.59 | 405.84 | -0.59% | 1,651,234 |