HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	389.85	391.85	374.31	375.17	375.17	-3.35%	2,607,831
Jun 17, 2026	394.18	398.86	383.30	388.16	388.16	-2.21%	1,446,443
Jun 16, 2026	390.71	399.38	389.96	396.93	396.93	1.99%	1,457,006
Jun 15, 2026	392.00	393.00	385.13	389.97	389.19	0.72%	1,799,577
Jun 12, 2026	380.60	389.96	378.77	387.18	386.41	2.29%	1,811,065
Jun 11, 2026	374.96	380.62	373.80	378.51	377.75	1.38%	1,672,310
Jun 10, 2026	377.57	380.71	371.11	373.34	372.59	-0.42%	1,920,492
Jun 9, 2026	365.94	374.90	365.68	374.90	374.15	3.76%	1,663,421
Jun 8, 2026	369.05	373.45	356.89	361.32	360.60	-2.90%	1,610,924
Jun 5, 2026	365.48	374.01	363.33	372.13	371.39	2.85%	2,185,872
Jun 4, 2026	365.30	369.25	360.39	361.83	361.11	-0.39%	1,891,482
Jun 3, 2026	362.99	367.31	358.93	363.23	362.50	-1.12%	2,212,454
Jun 2, 2026	371.43	376.00	364.29	367.35	366.62	-0.97%	1,999,739
Jun 1, 2026	371.00	375.57	367.43	370.96	370.22	-2.00%	2,397,631
May 29, 2026	382.63	387.85	376.51	378.54	377.78	-1.52%	2,352,686
May 28, 2026	389.16	391.96	381.41	384.39	383.62	-1.98%	1,603,266
May 27, 2026	395.48	401.66	391.19	392.15	391.37	-0.07%	975,735
May 26, 2026	389.60	395.27	388.01	392.42	391.64	-0.42%	1,091,681
May 22, 2026	394.00	397.55	388.24	394.07	393.28	0.38%	1,110,246
May 21, 2026	388.00	396.61	386.01	392.56	391.77	-1.04%	2,356,511
May 20, 2026	404.05	404.74	394.74	396.67	395.88	-1.98%	2,217,335
May 19, 2026	414.69	417.29	398.95	404.69	403.88	-4.28%	2,695,812
May 18, 2026	424.82	430.88	422.14	422.79	421.94	-0.05%	1,423,617
May 15, 2026	435.37	437.00	422.54	423.00	422.15	-2.24%	1,156,113
May 14, 2026	428.99	434.30	427.89	432.70	431.83	1.21%	933,370
May 13, 2026	429.12	432.17	422.98	427.54	426.68	-0.50%	1,598,102
May 12, 2026	428.47	433.92	424.83	429.69	428.83	0.78%	1,283,511
May 11, 2026	435.68	437.95	420.76	426.37	425.52	-2.03%	2,414,077
May 8, 2026	433.45	438.00	431.42	435.19	434.32	1.44%	1,599,292
May 7, 2026	429.73	433.72	428.01	429.02	428.16	-0.10%	774,447
May 6, 2026	428.01	436.43	428.00	429.45	428.59	0.15%	1,091,966
May 5, 2026	427.18	432.89	427.00	428.79	427.93	0.38%	717,110
May 4, 2026	431.00	432.81	425.80	427.18	426.33	-1.36%	1,011,146
May 1, 2026	435.33	441.65	431.67	433.09	432.22	-0.31%	896,699
Apr 30, 2026	435.79	439.13	426.70	434.45	433.58	-0.08%	1,496,531
Apr 29, 2026	429.12	436.97	429.12	434.78	433.91	0.66%	1,135,479
Apr 28, 2026	450.00	452.39	428.77	431.92	431.06	-3.11%	1,611,772
Apr 27, 2026	438.51	447.13	434.11	445.77	444.88	3.08%	1,454,907
Apr 24, 2026	430.00	451.57	422.19	432.46	431.60	-8.77%	3,319,995
Apr 23, 2026	472.23	479.44	470.69	474.03	473.08	0.57%	1,062,133
Apr 22, 2026	469.21	476.97	465.67	471.34	470.40	0.03%	973,267
Apr 21, 2026	478.13	479.40	465.31	471.18	470.24	-1.45%	993,037
Apr 20, 2026	488.47	490.15	477.21	478.13	477.17	-2.02%	734,443
Apr 17, 2026	482.97	493.15	480.54	488.00	487.02	1.04%	960,802