HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
414.45
-3.37 (-0.81%)
Aug 31, 2026, 4:00 PM EDT - Market closed
HCA Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 415.40 | 419.81 | 414.12 | 414.45 | 414.45 | -0.81% | 1,239,170 |
| Aug 28, 2026 | 423.76 | 426.37 | 416.52 | 417.82 | 417.82 | -0.36% | 997,939 |
| Aug 27, 2026 | 424.61 | 426.57 | 417.92 | 419.34 | 419.34 | -1.83% | 924,088 |
| Aug 26, 2026 | 427.50 | 433.50 | 424.50 | 427.16 | 427.16 | -0.37% | 1,227,660 |
| Aug 25, 2026 | 426.97 | 430.60 | 425.89 | 428.76 | 428.76 | -0.11% | 788,070 |
| Aug 24, 2026 | 433.25 | 436.50 | 427.23 | 429.24 | 429.24 | 0.01% | 1,238,931 |
| Aug 21, 2026 | 409.56 | 431.40 | 408.94 | 429.19 | 429.19 | 5.64% | 2,056,034 |
| Aug 20, 2026 | 403.35 | 411.14 | 403.35 | 406.27 | 406.27 | -0.19% | 1,061,004 |
| Aug 19, 2026 | 411.08 | 422.00 | 406.81 | 407.05 | 407.05 | -1.14% | 1,434,487 |
| Aug 18, 2026 | 409.05 | 417.99 | 406.15 | 411.73 | 411.73 | 1.67% | 1,449,093 |
| Aug 17, 2026 | 401.00 | 407.32 | 400.00 | 404.98 | 404.98 | 0.07% | 999,900 |
| Aug 14, 2026 | 410.46 | 412.69 | 403.78 | 404.68 | 404.68 | -1.71% | 936,615 |
| Aug 13, 2026 | 414.59 | 415.85 | 405.27 | 411.74 | 411.74 | -0.69% | 1,078,113 |
| Aug 12, 2026 | 408.00 | 417.13 | 406.66 | 414.59 | 414.59 | 0.77% | 1,158,016 |
| Aug 11, 2026 | 412.37 | 419.33 | 409.75 | 411.44 | 411.44 | -0.63% | 1,120,941 |
| Aug 10, 2026 | 410.03 | 416.43 | 407.85 | 414.03 | 414.03 | 0.16% | 1,030,658 |
| Aug 7, 2026 | 404.30 | 414.47 | 401.57 | 413.36 | 413.36 | 1.09% | 1,037,027 |
| Aug 6, 2026 | 412.00 | 415.73 | 405.33 | 408.89 | 408.89 | -0.18% | 957,234 |
| Aug 5, 2026 | 401.38 | 411.45 | 399.75 | 409.64 | 409.64 | 2.22% | 1,124,103 |
| Aug 4, 2026 | 401.95 | 403.92 | 395.56 | 400.73 | 400.73 | -1.45% | 1,312,171 |
| Aug 3, 2026 | 404.71 | 415.62 | 402.28 | 406.61 | 406.61 | 1.00% | 1,172,727 |
| Jul 31, 2026 | 395.50 | 404.52 | 391.38 | 402.59 | 402.59 | 1.72% | 1,255,564 |
| Jul 30, 2026 | 402.65 | 406.76 | 394.74 | 395.79 | 395.79 | -3.04% | 1,232,926 |
| Jul 29, 2026 | 418.11 | 421.31 | 405.76 | 408.18 | 408.18 | -2.39% | 1,840,622 |
| Jul 28, 2026 | 396.22 | 419.22 | 392.14 | 418.19 | 418.19 | 7.33% | 2,912,064 |
| Jul 27, 2026 | 383.63 | 392.66 | 383.63 | 389.62 | 389.62 | 1.94% | 1,979,070 |
| Jul 24, 2026 | 381.53 | 399.00 | 376.48 | 382.19 | 382.19 | 1.51% | 2,684,215 |
| Jul 23, 2026 | 370.09 | 378.26 | 370.00 | 376.50 | 376.50 | 1.25% | 1,467,099 |
| Jul 22, 2026 | 373.26 | 377.00 | 371.35 | 371.87 | 371.87 | -0.33% | 841,531 |
| Jul 21, 2026 | 368.90 | 374.18 | 366.51 | 373.09 | 373.09 | 0.72% | 1,334,237 |
| Jul 20, 2026 | 373.44 | 376.78 | 368.00 | 370.42 | 370.42 | -0.20% | 1,494,947 |
| Jul 17, 2026 | 384.68 | 386.27 | 371.12 | 371.18 | 371.18 | -3.77% | 1,543,655 |
| Jul 16, 2026 | 379.00 | 391.45 | 377.00 | 385.74 | 385.74 | 1.82% | 1,819,714 |
| Jul 15, 2026 | 363.00 | 380.63 | 363.00 | 378.85 | 378.85 | 4.19% | 2,168,694 |
| Jul 14, 2026 | 354.35 | 372.93 | 353.99 | 363.60 | 363.60 | -6.95% | 4,193,041 |
| Jul 13, 2026 | 404.00 | 410.83 | 389.96 | 390.74 | 390.74 | -3.90% | 2,331,058 |
| Jul 10, 2026 | 411.38 | 414.18 | 400.19 | 406.59 | 406.59 | -0.59% | 1,648,492 |
| Jul 9, 2026 | 408.62 | 412.46 | 402.01 | 409.01 | 409.01 | -0.39% | 1,038,317 |
| Jul 8, 2026 | 418.88 | 418.88 | 406.84 | 410.61 | 410.61 | -2.95% | 1,522,144 |
| Jul 7, 2026 | 421.50 | 429.54 | 419.43 | 423.11 | 423.11 | 1.45% | 1,428,805 |
| Jul 6, 2026 | 414.13 | 418.30 | 410.23 | 417.07 | 417.07 | 1.60% | 1,247,572 |
| Jul 2, 2026 | 397.00 | 416.54 | 395.10 | 410.50 | 410.50 | 4.39% | 1,619,938 |
| Jul 1, 2026 | 389.77 | 394.15 | 388.01 | 393.24 | 393.24 | 0.86% | 1,151,360 |
| Jun 30, 2026 | 392.40 | 393.20 | 384.00 | 389.89 | 389.89 | -0.62% | 1,230,746 |
| Jun 29, 2026 | 395.00 | 395.03 | 389.57 | 392.33 | 392.33 | 0.17% | 1,185,390 |
| Jun 26, 2026 | 388.84 | 394.13 | 387.23 | 391.68 | 391.68 | 1.22% | 2,129,079 |
| Jun 25, 2026 | 384.75 | 391.00 | 384.65 | 386.94 | 386.94 | -0.21% | 1,143,656 |
| Jun 24, 2026 | 386.52 | 393.00 | 384.55 | 387.76 | 387.76 | 0.22% | 1,179,597 |
| Jun 23, 2026 | 384.16 | 389.84 | 381.02 | 386.92 | 386.92 | 2.63% | 1,083,142 |
| Jun 22, 2026 | 373.42 | 376.99 | 369.41 | 376.99 | 376.99 | 0.49% | 1,612,382 |