HCA Healthcare, Inc. Common Stock (HCA)

426.74
-4.89 (-1.13%)
NYSE · Last Trade: Oct 1st, 12:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HCA Healthcare, Inc. Common Stock (HCA)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026430.25434.07425.96426.741,238,144426.74
9/29/2026430.07433.13426.61431.63883,880431.63
9/28/2026431.16443.14431.16432.601,106,215432.60
9/25/2026421.59435.78420.00435.611,020,238435.61
9/24/2026437.36442.21423.39423.481,050,688423.48
9/23/2026441.42446.36433.83436.481,314,008436.48
9/22/2026426.37442.52426.37438.121,502,775438.12
9/21/2026427.75434.07423.43425.971,418,509425.97
9/18/2026429.17436.14425.37427.715,445,312427.71
9/17/2026431.99433.51426.52429.041,188,072429.04
9/16/2026420.69433.70420.00430.431,369,698430.43
9/15/2026419.00426.22409.74423.821,256,163423.04
9/14/2026429.96433.80420.00425.491,305,921424.71
9/11/2026423.79429.42420.79426.941,321,400426.15
9/10/2026422.61426.81415.04421.211,408,145420.44
9/09/2026398.47426.83396.00421.832,148,252421.05
9/08/2026401.55411.75397.60402.021,764,698401.28
9/04/2026404.30419.57401.00405.00971,434404.25
9/03/2026406.80413.13401.41409.201,362,345408.45
9/02/2026412.46414.50396.77402.061,534,979401.32
9/01/2026418.43423.42412.29413.581,258,145412.82
8/31/2026415.40419.81414.12414.451,313,190413.69
8/28/2026423.76426.37416.52417.821,000,919417.05
8/27/2026424.61426.57417.92419.34974,912418.57
8/26/2026427.50433.50424.50427.161,318,425426.37
8/25/2026426.97430.60425.89428.76790,207427.97
8/24/2026433.25436.50427.23429.241,323,572428.45
8/21/2026409.56431.40408.94429.192,058,155428.40
8/20/2026403.35411.14403.35406.271,063,639405.52
8/19/2026411.08422.00406.81407.051,436,543406.30
8/18/2026409.05417.99406.14411.731,450,016410.97
8/17/2026401.00407.32400.00404.981,005,594404.24
8/14/2026410.46412.69403.78404.68936,784403.94
8/13/2026414.59415.85405.27411.741,079,837410.98
8/12/2026408.00417.13406.66414.591,172,082413.83
8/11/2026412.37419.33409.75411.441,122,070410.68
8/10/2026410.03416.43407.85414.031,036,361413.27
8/07/2026404.30414.47401.57413.361,071,807412.60
8/06/2026412.00415.73405.33408.89986,689408.14
8/05/2026401.38411.45399.75409.641,124,943408.89
8/04/2026401.95403.92395.56400.731,318,772399.99
8/03/2026404.71415.62402.28406.611,176,740405.86
7/31/2026395.50404.52391.38402.591,256,346401.85
7/30/2026402.65406.76394.74395.791,244,384395.06
7/29/2026418.11421.31405.76408.181,850,261407.43
7/28/2026396.22419.22392.14418.192,925,573417.42
7/27/2026383.63392.66383.63389.621,979,777388.90
7/24/2026381.53399.00376.48382.192,703,469381.49
7/23/2026370.09378.26370.00376.501,481,339375.81
7/22/2026373.26377.00371.35371.87842,299371.19
7/21/2026368.90374.18366.51373.091,364,834372.40
7/20/2026373.44376.78368.00370.421,498,597369.74
7/17/2026384.68386.26371.12371.181,544,260370.50
7/16/2026379.00391.45377.00385.741,921,592385.03
7/15/2026363.00380.63363.00378.852,179,895378.15
7/14/2026354.35372.93353.99363.604,227,631362.93
7/13/2026404.00410.83389.96390.742,336,002390.02
7/10/2026411.38414.18400.19406.591,651,236405.84
7/09/2026408.62412.46402.01409.011,048,265408.26
7/08/2026418.88418.88406.84410.611,650,382409.85
7/07/2026421.50429.54419.43423.111,466,495422.33
7/06/2026414.13418.30410.23417.071,274,485416.30
7/02/2026397.00416.54395.10410.501,628,883409.75
7/01/2026389.77394.15388.01393.241,177,283392.52