HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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