NYSE : HCA
HCA Healthcare, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 473.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 98.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HCA Healthcare, Inc. (HCA) closed at 473.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 480.34 | 485.73 | 472.46 | 473.19 | 1,120,495 | -1.02% |
| 2026-10-29 | 469.37 | 478.658 | 464.92 | 478.08 | 1,264,407 | +3.21% |
| 2026-10-28 | 445.42 | 466.08 | 445 | 463.22 | 2,131,534 | +2.95% |
| 2026-10-27 | 480 | 488 | 439.83 | 449.96 | 2,907,119 | -3.29% |
| 2026-10-26 | 469.54 | 474.49 | 461.39 | 465.26 | 1,881,215 | -0.80% |
| 2026-10-23 | 465.76 | 473.46 | 461.77 | 469.03 | 1,026,951 | +0.37% |
| 2026-10-22 | 460.89 | 467.31 | 456.18 | 467.31 | 872,801 | +1.72% |
| 2026-10-21 | 463.73 | 468.045 | 458.38 | 459.4 | 783,109 | -1.36% |
| 2026-10-20 | 458.07 | 466.2 | 455 | 465.75 | 1,316,161 | +2.39% |
| 2026-10-19 | 453.75 | 460.77 | 453.38 | 454.88 | 918,324 | -0.86% |
| 2026-10-16 | 472.15 | 472.49 | 453.94 | 458.84 | 1,716,047 | -2.06% |
| 2026-10-15 | 475 | 478.86 | 467.28 | 468.5 | 1,123,324 | -0.41% |
| 2026-10-14 | 463.09 | 472.39 | 457.8 | 470.44 | 1,081,387 | +2.10% |
| 2026-10-13 | 459.54 | 462.44 | 455.81 | 460.75 | 1,080,482 | +0.47% |
| 2026-10-12 | 450.58 | 460.28 | 444.81 | 458.6 | 1,150,981 | +1.66% |
| 2026-10-09 | 444.58 | 452.39 | 442.32 | 451.09 | 980,794 | +1.37% |
| 2026-10-08 | 436.95 | 446.48 | 436 | 445.01 | 1,072,641 | +1.33% |
| 2026-10-07 | 431.76 | 442.59 | 427.59 | 439.17 | 995,820 | +1.61% |
| 2026-10-06 | 433.61 | 438.11 | 429.485 | 432.2 | 998,368 | -0.63% |
| 2026-10-05 | 426.7 | 437.27 | 426 | 434.92 | 1,148,801 | +1.93% |
| 2026-10-02 | 425.78 | 430.22 | 424.23 | 426.69 | 923,027 | +0.78% |
| 2026-10-01 | 427.25 | 434.46 | 422.45 | 423.39 | 1,098,131 | -0.79% |
| 2026-09-30 | 430.25 | 434.074 | 425.96 | 426.74 | 1,236,960 | -1.13% |
| 2026-09-29 | 430.07 | 433.13 | 426.605 | 431.63 | 879,704 | -0.22% |
| 2026-09-28 | 431.16 | 443.145 | 431.16 | 432.6 | 1,045,183 | -0.69% |
| 2026-09-25 | 421.59 | 435.78 | 420 | 435.61 | 1,002,435 | +2.86% |
| 2026-09-24 | 437.36 | 442.21 | 423.39 | 423.48 | 1,016,033 | -2.98% |
| 2026-09-23 | 441.42 | 446.36 | 433.83 | 436.48 | 1,278,181 | -0.37% |
| 2026-09-22 | 426.37 | 442.52 | 426.37 | 438.12 | 1,450,591 | +2.85% |
| 2026-09-21 | 427.75 | 434.07 | 423.43 | 425.97 | 1,405,534 | -0.41% |
| 2026-09-18 | 429.17 | 436.14 | 425.37 | 427.71 | 5,187,763 | -0.31% |
| 2026-09-17 | 431.99 | 433.51 | 426.52 | 429.04 | 1,177,634 | -0.32% |
| 2026-09-16 | 420.69 | 433.7 | 420 | 430.43 | 1,366,137 | +1.75% |
| 2026-09-15 | 419 | 426.22 | 409.735 | 423.82 | 1,214,220 | -0.39% |
| 2026-09-14 | 429.96 | 433.8 | 420 | 425.49 | 1,305,998 | -0.34% |
| 2026-09-11 | 423.79 | 429.42 | 420.79 | 426.94 | 1,321,395 | +1.36% |
| 2026-09-10 | 422.61 | 426.81 | 415.04 | 421.21 | 1,408,155 | -0.15% |
| 2026-09-09 | 398.47 | 426.83 | 396 | 421.83 | 2,148,261 | +4.93% |
| 2026-09-08 | 401.55 | 411.75 | 397.6 | 402.02 | 1,764,702 | -0.74% |
| 2026-09-04 | 404.3 | 419.57 | 401 | 405 | 971,432 | -1.03% |
| 2026-09-03 | 406.8 | 413.13 | 401.41 | 409.2 | 1,362,347 | +1.78% |
| 2026-09-02 | 412.46 | 414.495 | 396.77 | 402.06 | 1,535,028 | -2.79% |
| 2026-09-01 | 418.43 | 423.42 | 412.29 | 413.58 | 1,258,146 | -0.21% |
| 2026-08-31 | 415.4 | 419.81 | 414.12 | 414.45 | 1,306,128 | -0.81% |
| 2026-08-28 | 423.76 | 426.37 | 416.52 | 417.82 | 1,000,917 | -0.36% |
| 2026-08-27 | 424.61 | 426.57 | 417.92 | 419.34 | 975,112 | -1.83% |
| 2026-08-26 | 427.5 | 433.5 | 424.5 | 427.16 | 1,318,427 | -0.37% |
| 2026-08-25 | 426.97 | 430.6 | 425.89 | 428.76 | 790,217 | -0.11% |
| 2026-08-24 | 433.25 | 436.5 | 427.23 | 429.24 | 1,323,572 | +0.01% |
| 2026-08-21 | 409.56 | 431.4 | 408.94 | 429.19 | 2,058,153 | +5.64% |
| 2026-08-20 | 403.35 | 411.14 | 403.35 | 406.27 | 1,063,638 | -0.19% |
| 2026-08-19 | 411.08 | 422 | 406.81 | 407.05 | 1,436,620 | -1.14% |
| 2026-08-18 | 409.05 | 417.99 | 406.145 | 411.73 | 1,450,016 | +1.67% |
| 2026-08-17 | 401 | 407.32 | 400 | 404.98 | 1,005,650 | +0.07% |
| 2026-08-14 | 410.46 | 412.69 | 403.78 | 404.68 | 936,782 | -1.71% |
| 2026-08-13 | 414.59 | 415.85 | 405.27 | 411.74 | 1,079,848 | -0.69% |
| 2026-08-12 | 408 | 417.13 | 406.66 | 414.59 | 1,172,082 | +0.77% |
| 2026-08-11 | 412.37 | 419.33 | 409.75 | 411.44 | 1,121,985 | -0.63% |
| 2026-08-10 | 410.03 | 416.43 | 407.85 | 414.03 | 1,036,361 | +0.16% |
| 2026-08-07 | 404.3 | 414.47 | 401.573 | 413.36 | 1,071,806 | +1.09% |
| 2026-08-06 | 412 | 415.73 | 405.33 | 408.89 | 986,691 | -0.18% |
| 2026-08-05 | 401.38 | 411.45 | 399.75 | 409.64 | 1,124,746 | +2.22% |
| 2026-08-04 | 401.95 | 403.924 | 395.56 | 400.73 | 1,318,796 | -1.45% |
| 2026-08-03 | 404.71 | 415.62 | 402.28 | 406.61 | 1,176,744 | +1.00% |
| 2026-07-31 | 395.5 | 404.52 | 391.38 | 402.59 | 1,256,345 | +1.72% |
| 2026-07-30 | 402.65 | 406.76 | 394.74 | 395.79 | 1,244,391 | -3.04% |
| 2026-07-29 | 418.11 | 421.31 | 405.76 | 408.18 | 1,850,178 | -2.39% |
| 2026-07-28 | 396.22 | 419.22 | 392.14 | 418.19 | 2,926,021 | +7.33% |
| 2026-07-27 | 383.63 | 392.66 | 383.63 | 389.62 | 1,979,792 | +1.94% |
| 2026-07-24 | 381.53 | 399 | 376.483 | 382.19 | 2,703,468 | +1.51% |
| 2026-07-23 | 370.09 | 378.26 | 370 | 376.5 | 1,481,608 | +1.25% |
| 2026-07-22 | 373.26 | 377 | 371.35 | 371.87 | 842,315 | -0.33% |
| 2026-07-21 | 368.9 | 374.18 | 366.51 | 373.09 | 1,364,837 | +0.72% |
| 2026-07-20 | 373.44 | 376.78 | 368 | 370.42 | 1,498,645 | -0.20% |
| 2026-07-17 | 384.68 | 386.265 | 371.12 | 371.18 | 1,544,258 | -3.77% |
| 2026-07-16 | 379 | 391.45 | 377 | 385.74 | 1,921,746 | +1.82% |
| 2026-07-15 | 363 | 380.63 | 363 | 378.85 | 2,179,980 | +4.19% |
| 2026-07-14 | 354.35 | 372.93 | 353.99 | 363.6 | 4,227,672 | -6.95% |
| 2026-07-13 | 404 | 410.83 | 389.96 | 390.74 | 2,336,009 | -3.90% |
| 2026-07-10 | 411.38 | 414.18 | 400.19 | 406.59 | 1,651,234 | -0.59% |
| 2026-07-09 | 408.62 | 412.46 | 402.01 | 409.01 | 1,048,280 | -0.39% |
| 2026-07-08 | 418.88 | 418.88 | 406.838 | 410.61 | 1,650,379 | -2.95% |
| 2026-07-07 | 421.5 | 429.54 | 419.43 | 423.11 | 1,466,495 | +1.45% |
| 2026-07-06 | 414.13 | 418.3 | 410.23 | 417.07 | 1,274,525 | +1.60% |
| 2026-07-02 | 397 | 416.54 | 395.1 | 410.5 | 1,628,882 | +4.39% |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | 1,177,299 | +0.86% |
| 2026-06-30 | 392.4 | 393.2 | 384 | 389.89 | 1,238,992 | -0.62% |
| 2026-06-29 | 395 | 395.03 | 389.57 | 392.33 | 1,225,143 | +0.17% |
| 2026-06-26 | 388.84 | 394.13 | 387.225 | 391.68 | 2,208,311 | +1.22% |
| 2026-06-25 | 384.75 | 391 | 384.65 | 386.94 | 1,145,963 | -0.21% |
| 2026-06-24 | 386.52 | 393 | 384.55 | 387.76 | 1,232,606 | +0.22% |
| 2026-06-23 | 384.16 | 389.84 | 381.02 | 386.92 | 1,107,504 | +2.63% |
| 2026-06-22 | 373.42 | 376.99 | 369.41 | 376.99 | 1,632,623 | +0.49% |
| 2026-06-18 | 389.85 | 391.85 | 374.305 | 375.17 | 2,656,836 | -3.35% |
| 2026-06-17 | 394.18 | 398.86 | 383.3 | 388.16 | 1,462,341 | -2.21% |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | 1,499,614 | +1.99% |
| 2026-06-15 | 392 | 393 | 385.131 | 389.97 | 1,883,837 | +0.72% |
| 2026-06-12 | 380.6 | 389.96 | 378.77 | 387.18 | 1,811,065 | +2.29% |
| 2026-06-11 | 374.96 | 380.62 | 373.8 | 378.51 | 1,672,310 | +1.38% |
| 2026-06-10 | 377.57 | 380.714 | 371.11 | 373.34 | 1,920,492 | -0.42% |
| 2026-06-09 | 365.94 | 374.9 | 365.68 | 374.9 | 1,663,421 | +3.76% |
| 2026-06-08 | 369.05 | 373.45 | 356.89 | 361.32 | 1,610,924 | -2.90% |
| 2026-06-05 | 365.48 | 374.01 | 363.33 | 372.13 | 2,185,872 | +2.85% |
| 2026-06-04 | 365.3 | 369.245 | 360.39 | 361.83 | 1,891,482 | -0.39% |
| 2026-06-03 | 362.99 | 367.31 | 358.93 | 363.23 | 2,212,454 | -1.12% |
| 2026-06-02 | 371.43 | 376 | 364.29 | 367.35 | 1,999,739 | -0.97% |
| 2026-06-01 | 371 | 375.565 | 367.43 | 370.96 | 2,397,631 | -2.00% |
| 2026-05-29 | 382.63 | 387.85 | 376.51 | 378.54 | 2,352,686 | -1.52% |
| 2026-05-28 | 389.16 | 391.96 | 381.405 | 384.39 | 1,603,266 | -1.98% |
| 2026-05-27 | 395.48 | 401.66 | 391.19 | 392.15 | 975,735 | -0.07% |
| 2026-05-26 | 389.6 | 395.27 | 388.01 | 392.42 | 1,091,681 | -0.42% |
| 2026-05-22 | 394 | 397.55 | 388.24 | 394.07 | 1,110,246 | +0.38% |
| 2026-05-21 | 388 | 396.61 | 386.01 | 392.56 | 2,356,511 | -1.04% |
| 2026-05-20 | 404.05 | 404.741 | 394.74 | 396.67 | 2,217,335 | -1.98% |
| 2026-05-19 | 414.69 | 417.29 | 398.95 | 404.69 | 2,695,812 | -4.28% |
| 2026-05-18 | 424.82 | 430.88 | 422.14 | 422.79 | 1,423,617 | -0.05% |
| 2026-05-15 | 435.37 | 437 | 422.54 | 423 | 1,156,113 | -2.24% |
| 2026-05-14 | 428.99 | 434.3 | 427.89 | 432.7 | 933,370 | +1.21% |
| 2026-05-13 | 429.12 | 432.17 | 422.98 | 427.54 | 1,598,102 | -0.50% |
| 2026-05-12 | 428.47 | 433.92 | 424.825 | 429.69 | 1,283,511 | +0.78% |