Dark

HCA
HCA Healthcare, Inc.
stock NYSE

At Close

Jul 23, 2026 3:59:54 PM EDT

376.66USD+1.288%(+4.79)1,478,825

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 8:42:30 AM EDT

376.63USD+1.281%(+4.76)200

After-hours

Jul 23, 2026 4:51:30 PM EDT

383.00USD+1.683%(+6.34)207,336

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	370.0900	378.2600	370.000000	376.5000	+1.245%	1,481,609	0.000%
2026-07-22	373.2600	377.0000	371.350000	371.8700	-0.327%	842,315	+1.245%
2026-07-21	368.9000	374.1800	366.510000	373.0900	+0.721%	1,364,837	+0.914%
2026-07-20	373.4400	376.7800	368.000000	370.4200	-0.205%	1,498,646	+1.641%
2026-07-17	384.6800	386.2650	371.120000	371.1800	-3.775%	1,544,259	+1.433%
2026-07-16	379.0000	391.4500	377.000000	385.7400	+1.819%	1,921,746	-2.395%
2026-07-15	363.0000	380.6300	363.000000	378.8500	+4.194%	2,179,981	-0.620%
2026-07-14	354.3500	372.9300	353.990000	363.6000	-6.946%	4,227,659	+3.548%
2026-07-13	404.0000	410.8300	389.960000	390.7400	-3.898%	2,336,010	-3.644%
2026-07-10	411.3800	414.1800	400.190000	406.5900	-0.592%	1,651,236	-7.401%
2026-07-09	408.6200	412.4600	402.010000	409.0100	-0.390%	1,048,280	-7.948%
2026-07-08	418.8800	418.8800	406.837500	410.6100	-2.954%	1,650,380	-8.307%
2026-07-07	421.5000	429.5400	419.430000	423.1100	+1.448%	1,466,496	-11.016%
2026-07-06	414.1300	418.3000	410.230000	417.0700	+1.600%	1,274,525	-9.727%
2026-07-02	397.0000	416.5399	395.100000	410.5000	+4.389%	1,628,882	-8.283%
2026-07-01	389.7700	394.1500	388.010000	393.2400	+0.859%	1,177,277	-4.257%
2026-06-30	392.4000	393.2000	384.000000	389.8900	-0.622%	1,238,993	-3.434%
2026-06-29	395.0000	395.0300	389.570000	392.3300	+0.166%	1,225,143	-4.035%
2026-06-26	388.8400	394.1300	387.225000	391.6800	+1.225%	2,208,311	-3.876%
2026-06-25	384.7500	391.0000	384.650000	386.9400	-0.211%	1,145,964	-2.698%
2026-06-24	386.5200	393.0000	384.550000	387.7600	+0.217%	1,232,607	-2.904%
2026-06-23	384.1600	389.8400	381.020000	386.9200	+2.634%	1,107,504	-2.693%
2026-06-22	373.4200	376.9900	369.410000	376.9900	+0.485%	1,632,623	-0.130%
2026-06-18	389.8500	391.8500	374.305000	375.1700	-3.347%	2,656,836	+0.355%
2026-06-17	394.1800	398.8600	383.300000	388.1600	-2.209%	1,462,342	-3.004%
2026-06-16	390.7100	399.3800	389.960000	396.9300	+1.785%	1,499,614	-5.147%
2026-06-15	392.0000	393.0000	385.131000	389.9700	+0.721%	1,883,838	-3.454%
2026-06-12	380.6000	389.9600	378.770000	387.1800	+2.291%	1,811,066	-2.758%
2026-06-11	374.9600	380.6200	373.800000	378.5100	+1.385%	1,672,311	-0.531%
2026-06-10	377.5700	380.7139	371.110000	373.3400	-0.416%	1,920,493	+0.846%
2026-06-09	365.9400	374.9000	365.680000	374.9000	+3.758%	1,663,421	+0.427%
2026-06-08	369.0500	373.4500	356.890000	361.3200	-2.905%	1,610,924	+4.201%
2026-06-05	365.4800	374.0100	363.330000	372.1300	+2.847%	2,185,873	+1.174%
2026-06-04	365.3000	369.2450	360.390000	361.8300	-0.385%	1,891,482	+4.054%
2026-06-03	362.9900	367.3100	358.930000	363.2300	-1.122%	2,212,454	+3.653%
2026-06-02	371.4300	376.0000	364.290000	367.3500	-0.973%	2,002,640	+2.491%
2026-06-01	371.0000	375.5650	367.430000	370.9600	-2.002%	2,397,632	+1.493%
2026-05-29	382.6300	387.8500	376.510000	378.5400	-1.522%	2,352,686	-0.539%
2026-05-28	389.1600	391.9600	381.405000	384.3900	-1.979%	1,603,266	-2.053%
2026-05-27	395.4800	401.6600	391.190000	392.1500	-0.069%	975,738	-3.991%
2026-05-26	389.6000	395.2700	388.010000	392.4200	-0.419%	1,091,681	-4.057%
2026-05-22	394.0000	397.5500	388.240000	394.0700	+0.385%	1,110,247	-4.459%
2026-05-21	388.0000	396.6100	386.010000	392.5600	-1.036%	2,356,476	-4.091%
2026-05-20	404.0500	404.7410	394.740000	396.6700	-1.982%	2,217,336	-5.085%
2026-05-19	414.6900	417.2900	398.950000	404.6900	-4.281%	2,695,814	-6.966%
2026-05-18	424.8200	430.8800	422.140000	422.7900	-0.050%	1,423,618	-10.949%
2026-05-15	435.3700	437.0000	422.540000	423.0000	-2.242%	1,156,113	-10.993%
2026-05-14	428.9900	434.3000	427.890000	432.7000	+1.207%	933,370	-12.988%
2026-05-13	429.1200	432.1700	422.980100	427.5400	-0.500%	1,598,102	-11.938%
2026-05-12	428.4700	433.9200	424.825000	429.6900	+0.779%	1,283,512	-12.379%
2026-05-11	435.6800	437.9500	420.760000	426.3700	-2.027%	2,414,077	-11.696%
2026-05-08	433.4500	438.0000	431.420000	435.1900	+1.438%	1,599,292	-13.486%
2026-05-07	429.7300	433.7200	428.010000	429.0200	-0.100%	774,448	-12.242%
2026-05-06	428.0100	436.4300	428.000000	429.4500	+0.154%	1,091,966	-12.330%
2026-05-05	427.1800	432.8930	427.000000	428.7900	+0.377%	717,110	-12.195%
2026-05-04	431.0000	432.8100	425.800000	427.1800	-1.365%	1,011,148	-11.864%
2026-05-01	435.3300	441.6450	431.670000	433.0900	-0.313%	896,700	-13.067%
2026-04-30	435.7900	439.1300	426.700000	434.4500	-0.076%	1,496,532	-13.339%
2026-04-29	429.1200	436.9700	429.120000	434.7800	+0.662%	1,135,480	-13.404%
2026-04-28	450.0000	452.3900	428.770000	431.9200	-3.107%	1,611,774	-12.831%
2026-04-27	438.5100	447.1300	434.110000	445.7700	+3.078%	1,454,909	-15.539%
2026-04-24	430.0000	451.5700	422.190000	432.4600	-8.769%	3,319,997	-12.940%
2026-04-23	472.2300	479.4400	470.690000	474.0300	+0.571%	1,062,134	-20.575%
2026-04-22	469.2100	476.9700	465.670000	471.3400	+0.034%	973,268	-20.121%
2026-04-21	478.1300	479.3950	465.310000	471.1800	-1.454%	993,027	-20.094%
2026-04-20	488.4700	490.1500	477.210000	478.1300	-2.023%	734,423	-21.256%
2026-04-17	482.9700	493.1450	480.540000	488.0000	+1.041%	960,802	-22.848%
2026-04-16	487.9100	494.7700	479.820000	482.9700	-1.148%	821,532	-22.045%
2026-04-15	496.0400	501.9300	485.270000	488.5800	-2.021%	1,017,110	-22.940%
2026-04-14	495.2200	505.5400	492.460000	498.6600	+0.249%	752,640	-24.498%
2026-04-13	493.8100	497.4600	487.140000	497.4200	+0.394%	628,227	-24.309%
2026-04-10	505.6000	508.5950	493.045000	495.4700	-2.311%	733,821	-24.012%
2026-04-09	503.6200	512.1400	501.488600	507.1900	+0.410%	668,246	-25.767%
2026-04-08	497.9900	506.3100	494.791000	505.1200	+3.174%	981,021	-25.463%
2026-04-07	486.8500	494.1300	482.680000	489.5800	+1.170%	1,106,092	-23.097%
2026-04-06	471.0000	483.9900	468.765000	483.9200	+2.560%	766,892	-22.198%
2026-04-02	470.5400	475.7700	459.220000	471.8400	-0.613%	905,226	-20.206%
2026-04-01	473.1000	477.8900	470.080000	474.7500	+0.319%	699,534	-20.695%
2026-03-31	472.0300	474.7100	461.880000	473.2400	+1.156%	981,694	-20.442%
2026-03-30	475.2800	476.7500	467.290000	467.8300	-0.852%	891,211	-19.522%
2026-03-27	480.0400	481.4350	468.700000	471.8500	-1.763%	801,777	-20.208%
2026-03-26	482.9400	488.5000	478.570000	480.3200	-0.764%	625,824	-21.615%
2026-03-25	484.1400	488.6400	477.970000	484.0200	-0.350%	928,477	-22.214%
2026-03-24	490.0000	493.2300	474.770000	485.7200	-1.791%	1,368,196	-22.486%
2026-03-23	500.3000	502.1200	493.600000	494.5800	+0.142%	1,276,498	-23.875%
2026-03-20	500.1000	501.8400	490.580000	493.8800	-1.155%	2,120,670	-23.767%
2026-03-19	502.0000	506.5100	495.310000	499.6500	-0.478%	1,168,262	-24.647%
2026-03-18	510.0000	513.9800	498.759000	502.0500	-1.534%	977,278	-25.007%
2026-03-17	525.1900	529.8000	500.200100	509.8700	-2.917%	1,506,879	-26.158%
2026-03-16	537.3800	537.3800	524.865000	525.1900	-1.460%	852,451	-28.312%
2026-03-13	534.7100	541.7775	532.770000	532.9700	+0.073%	926,318	-29.358%
2026-03-12	538.0000	556.5200	531.420000	532.5800	-0.875%	1,515,006	-29.306%
2026-03-11	535.7800	540.1100	532.480000	537.2800	-0.067%	997,018	-29.925%
2026-03-10	543.8900	544.9700	530.000000	537.6400	-1.374%	852,010	-29.972%
2026-03-09	530.9200	546.0500	526.050000	545.1300	+2.312%	1,462,125	-30.934%
2026-03-06	530.9700	533.7200	522.490000	532.8100	-0.311%	753,151	-29.337%
2026-03-05	537.7800	539.6400	526.640000	534.4700	-1.826%	1,097,943	-29.556%
2026-03-04	539.7500	547.4300	536.640000	544.4100	+0.482%	930,564	-30.843%
2026-03-03	527.2000	542.3200	524.100000	541.8000	+1.666%	797,640	-30.509%
2026-03-02	530.0000	536.9675	525.360000	532.9200	+0.608%	816,223	-29.351%
2026-02-27	525.7300	532.6900	523.100000	529.7000	+0.726%	2,291,427	-28.922%
2026-02-26	536.5200	540.0000	524.580000	525.8800	-2.718%	1,060,423	-28.406%
2026-02-25	527.0000	541.3400	527.000000	540.5700	+2.668%	929,419	-30.351%
2026-02-24	535.2600	536.1550	522.050000	526.5200	-1.763%	1,366,809	-28.493%
2026-02-23	535.0000	547.0500	533.650000	535.9700	+0.689%	1,411,843	-29.754%
2026-02-20	530.0800	533.9100	526.690000	532.3000	+0.689%	874,882	-29.269%
2026-02-19	531.0000	533.9900	523.170000	528.6600	-1.189%	814,007	-28.782%
2026-02-18	533.0000	535.8000	530.000000	535.0200	+0.045%	802,564	-29.629%
2026-02-17	544.6600	549.4500	533.250000	534.7800	-1.020%	960,169	-29.597%
2026-02-13	535.0000	545.4550	531.170000	540.2900	+0.947%	1,076,722	-30.315%
2026-02-12	532.0000	552.9000	529.855000	535.2200	+0.706%	1,657,156	-29.655%
2026-02-11	501.1400	534.5900	496.750000	531.4700	+5.860%	2,393,653	-29.159%
2026-02-10	498.2200	503.9500	495.000000	502.0500	+0.906%	777,274	-25.007%
2026-02-09	500.4400	505.0000	495.930000	497.5400	-0.827%	597,639	-24.328%
2026-02-06	514.0000	516.0000	499.680100	501.6900	-2.349%	939,513	-24.954%
2026-02-05	495.0000	517.6700	494.595000	513.7600	+4.076%	1,462,272	-26.717%
2026-02-04	496.5700	503.7400	492.960000	493.6400	-1.116%	941,315	-23.730%
2026-02-03	496.9800	505.3100	495.900000	499.2100	+0.475%	951,800	-24.581%
2026-02-02	489.5800	500.1550	488.520000	496.8500	+1.757%	958,503	-24.223%
2026-01-30	481.1800	488.7600	480.275000	488.2700	+1.190%	954,543	-22.891%
2026-01-29	492.0800	492.3750	479.740000	482.5300	-1.771%	1,027,208	-21.974%
2026-01-28	499.6000	500.9250	480.470000	491.2300	-2.888%	1,957,870	-23.356%
2026-01-27	505.0000	527.5549	496.010000	505.8400	+7.083%	3,082,227	-25.569%
2026-01-26	471.4800	478.8600	468.505000	472.3800	+0.319%	1,305,646	-20.297%
2026-01-23	463.9800	471.0000	463.645000	470.8800	+0.974%	722,198	-20.043%
2026-01-22	464.9100	469.0400	461.850000	466.3400	+0.193%	954,072	-19.265%
2026-01-21	465.9800	470.2200	462.910000	465.4400	+0.228%	1,038,835	-19.109%
2026-01-20	466.0000	468.1400	461.440000	464.3800	-1.046%	1,262,993	-18.924%
2026-01-16	482.6000	482.8200	468.840000	469.2900	-2.999%	1,185,863	-19.772%
2026-01-15	478.7700	487.0900	476.720000	483.8000	+1.036%	1,079,480	-22.179%
2026-01-14	481.2800	481.9900	473.600000	478.8400	-0.100%	869,523	-21.372%
2026-01-13	475.0000	479.4300	468.000000	479.3200	+1.054%	875,552	-21.451%
2026-01-12	468.8900	474.5200	466.010000	474.3200	+0.477%	737,629	-20.623%
2026-01-09	480.9200	483.9800	470.295000	472.0700	-1.451%	861,397	-20.245%
2026-01-08	471.9600	480.8100	468.510100	479.0200	+1.778%	949,106	-21.402%
2026-01-07	483.3000	484.1300	469.995000	470.6500	-2.678%	1,243,976	-20.004%
2026-01-06	477.0100	488.6100	473.010000	483.6000	+1.208%	1,161,276	-22.146%
2026-01-05	468.0100	478.2700	465.010000	477.8300	+1.582%	1,168,537	-21.206%
2026-01-02	465.8000	470.5350	462.770000	470.3900	+0.756%	531,533	-19.960%
2025-12-31	471.8500	471.8500	466.080000	466.8600	-1.352%	589,823	-19.355%
2025-12-30	472.3700	474.5000	471.010000	473.2600	-0.160%	494,148	-20.445%
2025-12-29	477.4900	477.4900	468.840000	474.0200	-0.652%	794,988	-20.573%
2025-12-26	474.3700	478.9100	472.000000	477.1300	+0.648%	437,834	-21.091%
2025-12-24	474.5800	476.2161	471.000000	474.0600	+0.004%	254,221	-20.580%
2025-12-23	470.0300	475.4472	468.100000	474.0400	+0.426%	660,351	-20.576%
2025-12-22	471.0200	474.0400	462.340000	472.0300	-0.201%	1,346,172	-20.238%
2025-12-19	467.5100	473.3000	464.090000	472.9800	+1.376%	4,262,494	-20.398%
2025-12-18	473.4700	477.7900	465.340000	466.5600	-1.121%	1,410,224	-19.303%
2025-12-17	468.3300	471.9900	461.000000	471.8500	+0.438%	1,206,535	-20.208%
2025-12-16	477.9400	480.8700	463.940000	469.7900	-1.507%	1,436,119	-19.858%
2025-12-15	474.9300	477.0600	470.000000	476.9800	-1.607%	1,420,376	-21.066%
2025-12-12	483.0100	485.1950	478.670000	484.7700	+0.502%	856,274	-22.334%
2025-12-11	470.9500	482.5900	468.730000	482.3500	+2.906%	996,358	-21.945%
2025-12-10	487.1900	488.0300	466.220000	468.7300	-4.047%	2,229,554	-19.677%
2025-12-09	485.9700	491.2350	482.330000	488.5000	+0.691%	994,217	-22.927%
2025-12-08	486.7000	490.0700	483.250000	485.1500	-0.318%	1,083,196	-22.395%
2025-12-05	489.1300	491.1400	483.740000	486.7000	-0.197%	947,315	-22.642%
2025-12-04	485.4500	491.5600	483.390000	487.6600	+0.183%	1,633,395	-22.795%
2025-12-03	500.6400	501.7400	485.450000	486.7700	-2.706%	2,025,024	-22.653%
2025-12-02	506.4400	508.2800	497.310000	500.3100	-0.535%	1,198,905	-24.747%
2025-12-01	506.3800	512.1700	502.400000	503.0000	-1.041%	1,144,537	-25.149%
2025-11-28	512.0000	513.8600	507.840000	508.2900	-1.257%	534,682	-25.928%
2025-11-26	515.2200	520.0000	514.330000	514.7600	-0.211%	1,056,226	-26.859%
2025-11-25	501.3000	517.4000	501.120000	515.8500	+2.956%	1,241,021	-27.014%
2025-11-24	501.2600	512.6600	493.140000	501.0400	+2.045%	3,187,332	-24.856%
2025-11-21	479.8100	493.8000	477.000000	491.0000	+3.091%	1,937,861	-23.320%
2025-11-20	482.0000	485.7400	476.000000	476.2800	-0.994%	1,149,781	-20.950%
2025-11-19	478.0000	484.3100	467.260000	481.0600	+0.611%	1,217,004	-21.735%
2025-11-18	476.2800	479.0000	471.050000	478.1400	+0.218%	1,119,825	-21.257%
2025-11-17	475.0000	477.3850	469.080000	477.1000	+0.942%	1,183,838	-21.086%
2025-11-14	475.8100	480.0000	470.585000	472.6500	-0.133%	1,000,707	-20.343%
2025-11-13	469.7900	476.9700	465.600000	473.2800	-0.070%	1,253,136	-20.449%
2025-11-12	462.0000	479.4300	459.960000	473.6100	+2.444%	1,411,838	-20.504%
2025-11-11	461.6000	469.5700	458.189500	462.3100	+0.655%	1,347,975	-18.561%
2025-11-10	455.0200	460.0999	443.870000	459.3000	-3.632%	1,716,503	-18.027%
2025-11-07	471.3100	478.8826	470.000000	476.6100	+1.114%	1,186,288	-21.005%
2025-11-06	471.9400	475.2500	468.720000	471.3600	-0.389%	836,670	-20.125%
2025-11-05	471.0700	477.9300	465.770000	473.2000	+0.322%	1,096,953	-20.435%
2025-11-04	462.5000	474.2300	459.540000	471.6800	+2.193%	1,490,427	-20.179%
2025-11-03	457.4100	461.6100	450.000000	461.5600	+0.409%	1,269,875	-18.429%
2025-10-31	465.3900	466.1100	455.935000	459.6800	-1.525%	1,511,322	-18.095%
2025-10-30	468.0000	478.1903	464.590000	466.8000	-0.342%	1,514,168	-19.344%
2025-10-29	464.8000	475.3800	460.540000	468.4000	+0.416%	1,565,053	-19.620%
2025-10-28	466.3300	467.0350	454.460000	466.4600	-0.299%	1,493,682	-19.286%
2025-10-27	450.2600	469.1800	448.800000	467.8600	+4.657%	1,789,562	-19.527%
2025-10-24	457.1300	461.5600	424.000000	447.0400	+1.563%	2,847,223	-15.779%
2025-10-23	439.0200	447.0900	439.020000	440.1600	-0.233%	1,928,555	-14.463%
2025-10-22	434.7000	443.4100	432.390000	441.1900	+2.125%	1,522,700	-14.663%
2025-10-21	433.7100	434.9706	430.110000	432.0100	-0.263%	1,082,657	-12.849%
2025-10-20	426.9800	436.2600	424.515000	433.1500	+1.640%	878,476	-13.079%
2025-10-17	420.9400	426.6500	417.985000	426.1600	+1.563%	1,034,500	-11.653%
2025-10-16	420.4500	421.6050	416.980000	419.6000	-0.155%	1,004,650	-10.272%
2025-10-15	418.4400	421.4050	414.900000	420.2500	+0.442%	1,260,829	-10.410%
2025-10-14	410.0000	420.5750	407.700000	418.4000	+1.880%	1,523,070	-10.014%
2025-10-13	416.2500	416.5000	410.365000	410.6800	-1.074%	1,067,209	-8.323%
2025-10-10	419.9000	421.4900	409.500000	415.1400	-0.890%	1,638,367	-9.308%
2025-10-09	427.4900	428.3200	417.870000	418.8700	-1.736%	1,245,361	-10.115%
2025-10-08	436.7500	436.7500	425.770000	426.2700	-2.582%	1,485,088	-11.676%
2025-10-07	435.0000	439.0100	432.740000	437.5700	+0.927%	1,252,368	-13.957%
2025-10-06	427.1900	435.0300	425.710000	433.5500	+0.934%	960,495	-13.159%
2025-10-03	426.8900	432.3600	425.810000	429.5400	+0.668%	988,386	-12.348%
2025-10-02	423.8900	427.4300	420.410000	426.6900	+0.146%	865,234	-11.763%
2025-10-01	426.3200	428.5400	420.460000	426.0700	-0.031%	1,371,861	-11.634%
2025-09-30	421.2600	429.4350	419.080000	426.2000	+1.254%	1,592,134	-11.661%
2025-09-29	419.3500	422.9577	415.925000	420.9200	+0.439%	894,769	-10.553%
2025-09-26	417.7000	422.4600	414.060000	419.0800	+1.010%	1,184,923	-10.160%
2025-09-25	418.3500	418.3500	409.000000	414.8900	-0.415%	667,261	-9.253%
2025-09-24	407.1900	417.2000	407.190000	416.6200	+1.751%	978,640	-9.630%
2025-09-23	408.8600	413.5500	406.092300	409.4500	+0.543%	801,604	-8.047%
2025-09-22	402.4400	409.1400	400.930000	407.2400	+1.228%	1,010,597	-7.548%
2025-09-19	401.4800	403.6700	396.900000	402.3000	+0.309%	4,308,470	-6.413%
2025-09-18	396.7000	402.3900	390.100000	401.0600	+0.418%	1,337,755	-6.124%
2025-09-17	401.7300	405.1600	390.340000	399.3900	-0.090%	1,250,012	-5.731%
2025-09-16	403.7400	406.2250	398.980000	399.7500	-0.848%	1,319,772	-5.816%
2025-09-15	403.8100	406.6050	400.020000	403.1700	-0.484%	897,488	-6.615%
2025-09-12	400.5700	406.3800	399.640000	405.1300	+0.566%	761,187	-7.067%
2025-09-11	395.7700	404.1700	392.630000	402.8500	+2.153%	1,295,365	-6.541%
2025-09-10	415.1800	415.3900	385.585000	394.3600	-4.606%	2,014,033	-4.529%
2025-09-09	415.8000	416.2250	400.310000	413.4000	-1.124%	1,084,125	-8.926%
2025-09-08	418.8400	418.8400	406.690000	418.1000	-0.635%	1,472,876	-9.950%
2025-09-05	411.9800	420.9800	409.160000	420.7700	+2.230%	1,059,772	-10.521%
2025-09-04	410.0000	417.2000	407.600000	411.5900	+0.976%	1,714,831	-8.525%
2025-09-03	405.4400	408.0700	403.270000	407.6100	+0.362%	651,694	-7.632%
2025-09-02	401.6600	408.4800	400.130000	406.1400	+0.540%	955,626	-7.298%
2025-08-29	407.6800	408.9800	400.820000	403.9600	-0.815%	996,403	-6.798%
2025-08-28	404.7500	408.1700	400.780000	407.2800	+0.551%	965,359	-7.557%
2025-08-27	401.7700	406.8700	398.820000	405.0500	+0.769%	702,180	-7.049%
2025-08-26	401.0900	403.0000	399.710000	401.9600	-0.201%	1,180,569	-6.334%
2025-08-25	404.9200	406.1850	401.360000	402.7700	-0.543%	805,491	-6.522%
2025-08-22	403.9500	407.7700	401.230000	404.9700	+0.176%	1,081,199	-7.030%
2025-08-21	412.0000	412.0000	404.120000	404.2600	-1.443%	1,198,669	-6.867%
2025-08-20	403.4500	411.0000	399.950000	410.1800	+1.860%	1,639,521	-8.211%
2025-08-19	394.2500	405.1500	392.960000	402.6900	+2.304%	1,502,084	-6.504%
2025-08-18	395.7500	397.4000	393.320000	393.6200	-0.548%	1,016,076	-4.349%
2025-08-15	393.6000	395.9900	386.450000	395.7900	+0.544%	1,251,408	-4.874%
2025-08-14	390.3500	395.1900	388.800000	393.6500	+0.817%	911,964	-4.357%
2025-08-13	390.7400	392.7450	388.704500	390.4600	+0.038%	1,416,060	-3.575%
2025-08-12	385.0000	390.8500	383.250000	390.3100	+1.933%	1,089,926	-3.538%
2025-08-11	381.7600	384.8200	378.540000	382.9100	+0.341%	991,572	-1.674%
2025-08-08	374.2500	382.0800	373.055000	381.6100	+2.218%	1,016,095	-1.339%
2025-08-07	366.5500	373.3300	365.300000	373.3300	+1.961%	1,136,838	+0.849%
2025-08-06	363.9900	370.1250	363.990000	366.1500	+0.643%	1,125,177	+2.827%
2025-08-05	364.2100	367.4150	361.420000	363.8100	+0.168%	1,106,132	+3.488%
2025-08-04	356.7300	364.7700	355.030000	363.2000	+1.745%	1,078,296	+3.662%
2025-08-01	355.7900	358.4600	353.390000	356.9700	+0.842%	1,369,840	+5.471%
2025-07-31	353.7500	358.6750	353.130000	353.9900	-0.301%	1,462,768	+6.359%
2025-07-30	344.2400	355.4900	342.710000	355.0600	+3.065%	2,390,029	+6.038%
2025-07-29	341.1200	348.4200	339.818800	344.5000	+1.163%	1,879,387	+9.289%
2025-07-28	332.0750	341.1900	331.610000	340.5400	+1.860%	1,869,533	+10.560%
2025-07-25	335.9700	345.0000	330.000000	334.3200	-2.097%	3,176,338	+12.617%
2025-07-24	350.0700	352.0400	340.350000	341.4800	-3.337%	2,404,844	+10.255%
2025-07-23	352.9800	357.0700	350.150000	353.2700	+0.655%	1,237,093	+6.576%
2025-07-22	369.0600	374.1800	345.477519	350.9700	-3.725%	2,985,804	+7.274%
2025-07-21	361.5000	366.1600	359.340000	364.5500	+0.950%	1,145,311	+3.278%
2025-07-18	363.5200	364.8600	359.550000	361.1200	-0.408%	1,029,847	+4.259%
2025-07-17	361.5100	365.5100	358.060000	362.6000	+0.006%	1,226,060	+3.833%
2025-07-16	365.8200	365.8200	354.940000	362.5800	-2.480%	2,004,799	+3.839%
2025-07-15	379.5400	383.0000	368.650000	371.8000	-2.274%	1,304,365	+1.264%
2025-07-14	375.9300	381.4800	374.670000	380.4500	+1.165%	935,609	-1.038%
2025-07-11	375.2100	377.1300	373.470000	376.0700	-0.595%	877,097	+0.114%
2025-07-10	376.7600	381.2850	368.420000	378.3200	-0.032%	1,584,425	-0.481%
2025-07-09	379.0000	379.0000	375.030000	378.4400	+0.222%	1,217,743	-0.513%
2025-07-08	376.6900	382.5500	375.800000	377.6000	-0.364%	1,098,684	-0.291%
2025-07-07	377.0900	378.9800	374.960000	378.9800	+0.637%	1,369,719	-0.654%
2025-07-03	379.1600	381.1800	371.220000	376.5800	-0.386%	943,126	-0.021%
2025-07-02	386.9800	386.9800	377.420000	378.0400	-2.950%	1,297,373	-0.407%
2025-07-01	384.0900	391.0050	381.040000	389.5300	+1.678%	1,299,884	-3.345%
2025-06-30	376.3900	383.3900	375.000000	383.1000	+1.002%	1,172,515	-1.723%
2025-06-27	378.5000	383.9000	376.210000	379.3000	+0.434%	1,554,855	-0.738%
2025-06-26	379.3500	388.5900	376.270000	377.6600	+0.927%	1,837,995	-0.307%
2025-06-25	377.3200	378.3300	369.890000	374.1900	-1.274%	1,294,225	+0.617%
2025-06-24	378.9300	379.2300	373.030000	379.0200	+0.079%	1,105,074	-0.665%
2025-06-23	378.9600	380.6400	372.330000	378.7200	+0.323%	1,098,033	-0.586%
2025-06-20	375.7200	379.3600	373.730000	377.5000	+0.170%	4,238,388	-0.265%
2025-06-18	372.5100	380.5600	370.880000	376.8600	+1.184%	1,374,261	-0.096%
2025-06-17	364.9700	372.6400	361.290000	372.4500	+1.047%	1,334,129	+1.087%
2025-06-16	371.6200	374.0650	350.740000	368.5900	-0.698%	2,140,046	+2.146%
2025-06-13	369.1200	374.8100	367.810000	371.1800	-0.132%	872,296	+1.433%
2025-06-12	368.0500	371.6700	366.150000	371.6700	+1.110%	787,948	+1.300%
2025-06-11	365.5500	370.5050	363.950000	367.5900	+0.732%	1,026,669	+2.424%
2025-06-10	367.1000	369.0899	358.190000	364.9200	-2.169%	1,915,091	+3.173%
2025-06-09	381.8700	381.8700	356.245000	373.0100	-2.948%	2,014,602	+0.936%
2025-06-06	381.3500	386.5600	380.730000	384.3400	+0.744%	619,669	-2.040%
2025-06-05	382.8400	384.2900	379.240000	381.5000	-0.042%	1,058,710	-1.311%
2025-06-04	385.1100	386.2400	381.460000	381.6600	-0.365%	943,060	-1.352%
2025-06-03	381.4900	384.7900	378.890000	383.0600	+0.236%	1,220,798	-1.713%
2025-06-02	380.2800	382.2100	377.670000	382.1600	+0.202%	1,066,935	-1.481%
2025-05-30	377.6200	384.6890	375.010000	381.3900	+0.724%	2,556,379	-1.282%
2025-05-29	382.6100	386.2100	378.170000	378.6500	+0.055%	1,449,501	-0.568%
2025-05-28	376.9700	382.3400	376.950000	378.4400	-0.098%	921,196	-0.513%
2025-05-27	379.7600	380.9500	377.190000	378.8100	+0.590%	996,920	-0.610%
2025-05-23	374.5600	377.4600	373.605000	376.5900	-0.013%	1,138,196	-0.024%
2025-05-22	378.8800	383.5300	374.710000	376.6400	-1.354%	1,250,442	-0.037%
2025-05-21	382.3600	386.7200	381.000000	381.8100	-1.098%	1,118,268	-1.391%
2025-05-20	385.0300	388.1200	384.000000	386.0500	-0.217%	1,361,442	-2.474%
2025-05-19	384.9800	388.3800	384.250000	386.8900	-0.163%	2,041,078	-2.686%
2025-05-16	386.4600	388.0900	380.970000	387.5200	+0.524%	1,789,904	-2.844%
2025-05-15	367.5000	385.6900	366.760000	385.5000	+4.898%	3,047,315	-2.335%
2025-05-14	368.0000	372.1000	365.680000	367.5000	-0.163%	1,798,780	+2.449%
2025-05-13	362.4500	372.9350	361.450000	368.1000	+1.327%	2,203,519	+2.282%
2025-05-12	355.0600	373.3700	354.755000	363.2800	+2.709%	1,679,357	+3.639%
2025-05-09	354.0000	356.9300	352.370000	353.7000	-0.062%	979,511	+6.446%
2025-05-08	358.6900	363.9600	353.700000	353.9200	-1.956%	1,224,461	+6.380%
2025-05-07	356.1500	363.5100	350.165000	360.9800	+1.200%	1,984,407	+4.299%
2025-05-06	349.6000	360.9400	346.210000	356.7000	+2.095%	1,587,068	+5.551%
2025-05-05	348.4700	351.1500	344.215000	349.3800	+0.405%	789,946	+7.762%
2025-05-02	346.8100	348.9000	344.635000	347.9700	+1.437%	802,332	+8.199%
2025-05-01	344.0000	348.1400	340.955000	343.0400	-0.591%	1,148,001	+9.754%
2025-04-30	340.1600	346.0850	335.105000	345.0800	+1.321%	1,330,473	+9.105%
2025-04-29	331.3300	343.6000	329.720000	340.5800	+2.578%	1,416,587	+10.547%
2025-04-28	327.0500	333.0800	326.140000	332.0200	+1.250%	1,528,183	+13.397%
2025-04-25	350.2500	350.2500	321.390000	327.9200	-3.951%	2,803,687	+14.815%
2025-04-24	337.6200	342.9800	335.970000	341.4100	+1.616%	2,264,315	+10.278%
2025-04-23	328.6300	338.0200	328.000000	335.9800	+3.499%	1,402,141	+12.060%
2025-04-22	320.2900	324.9200	317.540000	324.6200	+2.207%	1,433,202	+15.982%
2025-04-21	334.9300	334.9300	314.430000	317.6100	-5.194%	1,650,361	+18.542%
2025-04-17	336.3500	338.7800	331.070000	335.0100	+1.211%	1,830,645	+12.385%
2025-04-16	336.5600	337.3300	329.150000	331.0000	-1.356%	1,194,603	+13.746%
2025-04-15	337.7300	341.3900	335.255000	335.5500	-1.488%	1,011,635	+12.204%
2025-04-14	336.4900	341.1600	332.530000	340.6200	+2.175%	1,172,453	+10.534%
2025-04-11	334.4100	336.5350	324.460000	333.3700	-0.484%	1,677,514	+12.938%
2025-04-10	340.2800	342.1700	324.400000	334.9900	-1.046%	2,134,749	+12.391%
2025-04-09	326.9000	344.7900	322.040000	338.5300	+1.912%	2,909,128	+11.216%
2025-04-08	339.9000	345.9700	328.040000	332.1800	+0.774%	2,058,745	+13.342%
2025-04-07	326.2500	335.4000	318.460000	329.6300	-0.609%	1,999,100	+14.219%
2025-04-04	346.5000	348.6600	330.280000	331.6500	-5.009%	2,518,314	+13.523%
2025-04-03	346.3500	353.3500	345.116100	349.1400	+0.608%	1,947,004	+7.836%
2025-04-02	343.9200	348.5500	342.050000	347.0300	+0.376%	1,249,681	+8.492%
2025-04-01	346.8000	347.9800	342.760000	345.7300	+0.052%	1,226,460	+8.900%
2025-03-31	341.1900	348.4350	339.630000	345.5500	+0.991%	1,571,764	+8.957%
2025-03-28	343.0000	344.9700	340.645000	342.1600	-0.053%	1,114,502	+10.036%
2025-03-27	337.9400	343.6600	333.610000	342.3400	+1.497%	1,326,212	+9.978%
2025-03-26	337.0000	340.5000	332.840000	337.2900	+0.247%	1,057,938	+11.625%
2025-03-25	336.7400	342.7350	332.890000	336.4600	+0.785%	1,294,340	+11.900%
2025-03-24	327.8200	336.7850	326.030000	333.8400	+1.536%	1,285,176	+12.779%
2025-03-21	331.9600	332.1350	325.360000	328.7900	-1.418%	3,274,450	+14.511%
2025-03-20	332.8200	335.4800	331.780000	333.5200	-0.197%	1,661,383	+12.887%
2025-03-19	331.0100	335.6850	330.470000	334.1800	+1.218%	1,242,156	+12.664%
2025-03-18	328.5300	332.6200	327.320000	330.1600	+0.518%	986,157	+14.036%
2025-03-17	318.0900	329.9400	316.290000	328.4600	+2.840%	999,855	+14.626%
2025-03-14	315.8400	321.5000	313.210000	319.3900	+1.461%	1,021,559	+17.881%
2025-03-13	312.8200	317.2800	311.260000	314.7900	+0.614%	928,454	+19.604%
2025-03-12	321.5600	322.8900	310.180000	312.8700	-3.301%	1,423,468	+20.338%
2025-03-11	336.0700	338.9496	318.620000	323.5500	-3.751%	2,091,764	+16.365%
2025-03-10	330.1800	346.6200	329.565000	336.1600	+1.820%	2,622,988	+12.000%
2025-03-07	320.8600	332.5100	319.166300	330.1500	+2.611%	1,686,935	+14.039%
2025-03-06	319.6200	322.6800	317.375000	321.7500	+0.663%	1,332,861	+17.016%
2025-03-05	311.0000	321.0400	311.000000	319.6300	+2.429%	1,282,286	+17.792%
2025-03-04	311.5300	315.0500	310.360000	312.0500	+0.247%	1,292,196	+20.654%
2025-03-03	308.6800	312.3400	307.400000	311.2800	+1.626%	1,383,952	+20.952%
2025-02-28	304.0000	309.0750	295.000000	306.3000	-4.562%	3,422,636	+22.919%
2025-02-27	321.6800	329.0150	319.870000	320.9400	+0.322%	1,706,076	+17.312%
2025-02-26	333.0700	334.1874	315.550000	319.9100	-3.951%	2,080,287	+17.689%
2025-02-25	320.9800	333.3400	320.170000	333.0700	+4.224%	2,878,234	+13.039%
2025-02-24	318.9500	321.0025	316.510000	319.5700	+0.996%	1,456,956	+17.815%
2025-02-21	319.0400	322.6200	315.120000	316.4200	-1.580%	1,589,264	+18.987%
2025-02-20	320.1000	325.3300	319.710000	321.5000	+0.293%	1,515,514	+17.107%
2025-02-19	315.9800	323.7500	315.550000	320.5600	+1.216%	1,706,701	+17.451%
2025-02-18	318.0800	320.3427	314.290000	316.7100	+0.158%	1,053,408	+18.878%
2025-02-14	322.0000	325.8100	315.940000	316.2100	-1.774%	1,426,446	+19.066%
2025-02-13	314.4800	322.8200	313.080000	321.9200	+3.054%	1,679,415	+16.955%
2025-02-12	320.2300	322.1800	310.320000	312.3800	-3.506%	1,908,342	+20.526%
2025-02-11	317.2600	324.0500	317.260000	323.7300	+1.719%	1,409,475	+16.301%
2025-02-10	322.6200	324.0000	309.445000	318.2600	-1.177%	1,598,401	+18.300%
2025-02-07	325.7100	328.5400	321.210000	322.0500	-0.764%	1,480,368	+16.907%
2025-02-06	336.8300	339.2500	320.000000	324.5300	-3.652%	2,191,093	+16.014%
2025-02-05	337.5000	338.0000	334.430000	336.8300	+0.606%	929,764	+11.777%
2025-02-04	330.2200	335.7000	330.220000	334.8000	+0.150%	1,106,347	+12.455%
2025-02-03	324.8300	340.1750	324.270000	334.3000	+1.331%	1,496,504	+12.623%
2025-01-31	334.0400	336.0625	329.880000	329.9100	-1.405%	1,150,633	+14.122%

document.getElementById("MHhhD0").onerror = function(){this.style.display='none';}; .dark-mode .xRRb29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRRb29{ color: #333333; background-color: white; border: 2px solid #333333; }HCAHCA Healthcare, Inc.stock NYSE

HCA
HCA Healthcare, Inc.
stock NYSE