HCA Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	444.58	452.39	442.32	451.09	451.09	1.37%	981,150
Oct 8, 2026	436.95	446.48	436.00	445.01	445.01	1.33%	1,072,641
Oct 7, 2026	431.76	442.59	427.59	439.17	439.17	1.61%	995,820
Oct 6, 2026	433.61	438.11	429.49	432.20	432.20	-0.63%	998,368
Oct 5, 2026	426.70	437.27	426.00	434.92	434.92	1.93%	1,148,801
Oct 2, 2026	425.78	430.22	424.23	426.69	426.69	0.78%	923,027
Oct 1, 2026	427.25	434.46	422.45	423.39	423.39	-0.79%	1,098,131
Sep 30, 2026	430.25	434.07	425.96	426.74	426.74	-1.13%	1,236,960
Sep 29, 2026	430.07	433.13	426.61	431.63	431.63	-0.22%	879,704
Sep 28, 2026	431.16	443.15	431.16	432.60	432.60	-0.69%	1,045,183
Sep 25, 2026	421.59	435.78	420.00	435.61	435.61	2.86%	1,002,435
Sep 24, 2026	437.36	442.21	423.39	423.48	423.48	-2.98%	1,016,033
Sep 23, 2026	441.42	446.36	433.83	436.48	436.48	-0.37%	1,278,181
Sep 22, 2026	426.37	442.52	426.37	438.12	438.12	2.85%	1,450,591
Sep 21, 2026	427.75	434.07	423.43	425.97	425.97	-0.41%	1,405,534
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