HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	365.94	374.90	365.68	374.90	374.90	3.76%	1,657,208
Jun 8, 2026	369.05	373.45	356.89	361.32	361.32	-2.90%	1,610,429
Jun 5, 2026	365.48	374.01	363.33	372.13	372.13	2.85%	2,177,408
Jun 4, 2026	365.30	369.25	360.39	361.83	361.83	-0.39%	1,889,769
Jun 3, 2026	362.99	367.31	358.93	363.23	363.23	-1.12%	2,201,195
Jun 2, 2026	371.43	376.00	364.29	367.35	367.35	-0.97%	1,972,504
Jun 1, 2026	371.00	375.57	367.43	370.96	370.96	-2.00%	2,371,880
May 29, 2026	382.63	387.85	376.51	378.54	378.54	-1.52%	2,265,346
May 28, 2026	389.16	391.96	381.41	384.39	384.39	-1.98%	1,481,642
May 27, 2026	395.48	401.66	391.19	392.15	392.15	-0.07%	965,172
May 26, 2026	389.60	395.27	388.01	392.42	392.42	-0.42%	1,063,406
May 22, 2026	394.00	397.55	388.24	394.07	394.07	0.38%	1,058,595
May 21, 2026	388.00	396.61	386.01	392.56	392.56	-1.04%	2,336,952
May 20, 2026	404.05	404.74	394.74	396.67	396.67	-1.98%	2,182,809
May 19, 2026	414.69	417.29	398.95	404.69	404.69	-4.28%	2,691,341
May 18, 2026	424.82	430.88	422.14	422.79	422.79	-0.05%	1,402,430
May 15, 2026	435.37	437.00	422.54	423.00	423.00	-2.24%	1,156,113
May 14, 2026	428.99	434.30	427.89	432.70	432.70	1.21%	933,370
May 13, 2026	429.12	432.17	422.98	427.54	427.54	-0.50%	1,598,102
May 12, 2026	428.47	433.92	424.83	429.69	429.69	0.78%	1,283,511
May 11, 2026	435.68	437.95	420.76	426.37	426.37	-2.03%	2,414,077
May 8, 2026	433.45	438.00	431.42	435.19	435.19	1.44%	1,599,292
May 7, 2026	429.73	433.72	428.01	429.02	429.02	-0.10%	774,447
May 6, 2026	428.01	436.43	428.00	429.45	429.45	0.15%	1,091,966
May 5, 2026	427.18	432.89	427.00	428.79	428.79	0.38%	717,110
May 4, 2026	431.00	432.81	425.80	427.18	427.18	-1.36%	1,011,146
May 1, 2026	435.33	441.65	431.67	433.09	433.09	-0.31%	896,699
Apr 30, 2026	435.79	439.13	426.70	434.45	434.45	-0.08%	1,496,531
Apr 29, 2026	429.12	436.97	429.12	434.78	434.78	0.66%	1,135,479
Apr 28, 2026	450.00	452.39	428.77	431.92	431.92	-3.11%	1,611,772
Apr 27, 2026	438.51	447.13	434.11	445.77	445.77	3.08%	1,454,907
Apr 24, 2026	430.00	451.57	422.19	432.46	432.46	-8.77%	3,319,995
Apr 23, 2026	472.23	479.44	470.69	474.03	474.03	0.57%	1,062,133
Apr 22, 2026	469.21	476.97	465.67	471.34	471.34	0.03%	973,267
Apr 21, 2026	478.13	479.40	465.31	471.18	471.18	-1.45%	993,037
Apr 20, 2026	488.47	490.15	477.21	478.13	478.13	-2.02%	734,443
Apr 17, 2026	482.97	493.15	480.54	488.00	488.00	1.04%	960,802
Apr 16, 2026	487.91	494.77	479.82	482.97	482.97	-1.15%	821,531
Apr 15, 2026	496.04	501.93	485.27	488.58	488.58	-2.02%	1,017,110
Apr 14, 2026	495.22	505.54	492.46	498.66	498.66	0.25%	752,639
Apr 13, 2026	493.81	497.46	487.14	497.42	497.42	0.39%	628,269
Apr 10, 2026	505.60	508.60	493.05	495.47	495.47	-2.31%	733,820
Apr 9, 2026	503.62	512.14	501.49	507.19	507.19	0.41%	668,280
Apr 8, 2026	497.99	506.31	494.79	505.12	505.12	3.17%	981,021
Apr 7, 2026	486.85	494.13	482.68	489.58	489.58	1.17%	1,106,092
Apr 6, 2026	471.00	483.99	468.77	483.92	483.92	2.56%	766,892
Apr 2, 2026	470.54	475.77	459.22	471.84	471.84	-0.61%	905,226
Apr 1, 2026	473.10	477.89	470.08	474.75	474.75	0.32%	699,534
Mar 31, 2026	472.03	474.71	461.88	473.24	473.24	1.16%	981,693
Mar 30, 2026	475.28	476.75	467.29	467.83	467.83	-0.85%	891,211