Home

HCA Healthcare, Inc. Common Stock (HCA)

331.65
-17.49 (-5.01%)
NYSE · Last Trade: Apr 5th, 6:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025346.50348.66330.28331.652,518,730331.65
4/03/2025346.35353.35345.12349.141,946,971349.14
4/02/2025343.92348.55342.05347.031,249,672347.03
4/01/2025346.80347.98342.76345.731,226,444345.73
3/31/2025341.19348.44339.63345.551,571,765345.55
3/28/2025343.00344.97340.64342.161,114,503342.16
3/27/2025337.94343.66333.61342.341,326,158342.34
3/26/2025337.00340.50332.84337.291,191,775337.29
3/25/2025336.74342.74332.89336.461,317,976336.46
3/24/2025327.82336.79326.03333.841,423,796333.84
3/21/2025331.96332.13325.36328.793,392,486328.79
3/20/2025332.82335.48331.78333.521,671,395333.52
3/19/2025331.01335.69330.47334.181,276,287334.18
3/18/2025328.53332.62327.32330.161,009,660330.16
3/17/2025318.09329.94316.29328.461,104,289328.46
3/14/2025315.84321.50313.21319.391,041,820318.67
3/13/2025312.82317.28311.26314.79957,129314.08
3/12/2025321.56322.89310.18312.871,466,698312.17
3/11/2025336.07338.95318.62323.552,126,220322.82
3/10/2025330.18346.62329.56336.162,674,912335.40
3/07/2025320.86332.51319.17330.151,868,958329.41
3/06/2025319.62322.68317.38321.751,545,430321.02
3/05/2025311.00321.04311.00319.631,324,282318.91
3/04/2025311.53315.05310.36312.051,321,080311.35
3/03/2025308.68312.34307.40311.281,413,616310.58
2/28/2025304.00309.07295.00306.303,469,133305.61
2/27/2025321.68329.01319.87320.941,788,591320.22
2/26/2025333.07334.19315.55319.912,109,565319.19
2/25/2025320.98333.34320.17333.072,908,632332.32
2/24/2025318.95321.00316.51319.571,488,453318.85
2/21/2025319.04322.62315.12316.421,638,587315.71
2/20/2025320.10325.33319.71321.501,545,471320.77
2/19/2025315.98323.75315.55320.561,738,354319.84
2/18/2025318.08320.34314.29316.711,084,746316.00
2/14/2025322.00325.81315.94316.211,451,575315.50
2/13/2025314.48322.82313.08321.921,715,026321.19
2/12/2025320.23322.18310.32312.381,972,090311.68
2/11/2025317.26324.05317.26323.731,419,251323.00
2/10/2025322.62324.00309.44318.261,632,373317.54
2/07/2025325.71328.54321.21322.051,530,419321.32
2/06/2025336.83339.25320.00324.532,209,188323.80
2/05/2025337.50338.00334.43336.83951,426336.07
2/04/2025330.22335.70330.22334.801,133,130334.05
2/03/2025324.83340.18324.27334.301,532,215333.55
1/31/2025334.04336.06329.88329.911,254,857329.17
1/30/2025329.32337.67328.75334.611,201,714333.86
1/29/2025328.70330.85324.77327.621,142,170326.88
1/28/2025333.06334.05323.32328.702,547,647327.96
1/27/2025316.25332.66313.49332.002,805,849331.25
1/24/2025323.93325.98309.00313.073,031,369312.36
1/23/2025324.12326.80320.38325.362,914,358324.63
1/22/2025318.24321.22311.42319.512,376,896318.79
1/21/2025312.21319.71312.09318.471,845,989317.75
1/17/2025310.90312.91308.49310.451,206,648309.75
1/16/2025306.02310.73304.06309.44767,851308.74
1/15/2025308.77310.00303.93306.251,235,667305.56
1/14/2025306.00307.40300.16305.791,055,596305.10
1/13/2025302.72308.46301.64308.181,415,603307.49
1/10/2025309.00314.47300.51302.822,417,629302.14
1/08/2025308.05314.50303.81311.251,995,208310.55
1/07/2025300.52308.78300.50308.211,724,593307.51
1/06/2025297.72301.97296.01296.921,440,894296.25