HCA Healthcare, Inc. Common Stock (HCA)
472.07
-6.95 (-1.45%)
NYSE · Last Trade: Jan 11th, 11:18 PM EST
Historical Prices For HCA Healthcare, Inc. Common Stock (HCA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 480.92 | 483.98 | 470.73 | 472.07 | 870,877 | 472.07 |
| 1/08/2026 | 471.96 | 480.81 | 468.51 | 479.02 | 949,078 | 479.02 |
| 1/07/2026 | 483.30 | 484.13 | 470.00 | 470.65 | 1,243,484 | 470.65 |
| 1/06/2026 | 477.01 | 488.61 | 473.01 | 483.60 | 1,161,271 | 483.60 |
| 1/05/2026 | 468.01 | 478.27 | 467.27 | 477.83 | 1,168,497 | 477.83 |
| 1/02/2026 | 465.80 | 470.54 | 462.77 | 470.39 | 531,558 | 470.39 |
| 12/31/2025 | 471.85 | 471.85 | 466.08 | 466.86 | 589,836 | 466.86 |
| 12/30/2025 | 472.37 | 474.50 | 471.01 | 473.26 | 494,147 | 473.26 |
| 12/29/2025 | 477.49 | 477.49 | 468.84 | 474.02 | 794,982 | 474.02 |
| 12/26/2025 | 474.37 | 478.91 | 472.00 | 477.13 | 437,834 | 477.13 |
| 12/24/2025 | 474.58 | 476.22 | 471.00 | 474.06 | 254,222 | 474.06 |
| 12/23/2025 | 470.03 | 475.45 | 468.10 | 474.04 | 660,351 | 474.04 |
| 12/22/2025 | 471.02 | 474.04 | 462.34 | 472.03 | 1,346,167 | 472.03 |
| 12/19/2025 | 467.51 | 473.30 | 464.09 | 472.98 | 4,262,497 | 472.98 |
| 12/18/2025 | 473.47 | 477.79 | 465.34 | 466.56 | 1,410,183 | 466.56 |
| 12/17/2025 | 468.33 | 471.99 | 461.00 | 471.85 | 1,206,426 | 471.85 |
| 12/16/2025 | 477.94 | 480.87 | 463.94 | 469.79 | 1,436,121 | 469.79 |
| 12/15/2025 | 474.93 | 477.06 | 470.00 | 476.98 | 1,420,362 | 476.98 |
| 12/12/2025 | 483.01 | 485.19 | 478.67 | 484.77 | 856,275 | 484.05 |
| 12/11/2025 | 470.95 | 482.59 | 468.73 | 482.35 | 997,725 | 481.63 |
| 12/10/2025 | 487.19 | 488.03 | 466.22 | 468.73 | 2,229,181 | 468.03 |
| 12/09/2025 | 485.97 | 491.24 | 482.33 | 488.50 | 993,095 | 487.77 |
| 12/08/2025 | 486.70 | 490.07 | 483.25 | 485.15 | 1,083,306 | 484.43 |
| 12/05/2025 | 489.13 | 491.14 | 483.74 | 486.70 | 947,316 | 485.98 |
| 12/04/2025 | 485.45 | 491.56 | 483.39 | 487.66 | 1,633,365 | 486.94 |
| 12/03/2025 | 500.64 | 501.74 | 485.45 | 486.77 | 1,975,574 | 486.05 |
| 12/02/2025 | 506.44 | 508.28 | 497.31 | 500.31 | 1,198,906 | 499.57 |
| 12/01/2025 | 506.38 | 512.17 | 502.40 | 503.00 | 1,144,456 | 502.25 |
| 11/28/2025 | 512.00 | 513.86 | 507.84 | 508.29 | 534,684 | 507.54 |
| 11/26/2025 | 515.22 | 520.00 | 514.33 | 514.76 | 1,056,227 | 514.00 |
| 11/25/2025 | 501.30 | 517.40 | 501.12 | 515.85 | 1,240,924 | 515.08 |
| 11/24/2025 | 501.26 | 512.66 | 493.14 | 501.04 | 3,182,892 | 500.30 |
| 11/21/2025 | 479.81 | 493.80 | 477.00 | 491.00 | 1,937,863 | 490.27 |
| 11/20/2025 | 482.00 | 485.74 | 476.00 | 476.28 | 1,149,750 | 475.57 |
| 11/19/2025 | 478.00 | 484.31 | 467.26 | 481.06 | 1,216,988 | 480.35 |
| 11/18/2025 | 476.28 | 479.00 | 471.05 | 478.14 | 1,119,827 | 477.43 |
| 11/17/2025 | 475.00 | 477.38 | 469.08 | 477.10 | 1,183,812 | 476.39 |
| 11/14/2025 | 475.81 | 480.00 | 470.58 | 472.65 | 1,000,708 | 471.95 |
| 11/13/2025 | 469.79 | 476.97 | 465.60 | 473.28 | 1,253,132 | 472.58 |
| 11/12/2025 | 462.00 | 479.43 | 460.00 | 473.61 | 1,411,773 | 472.91 |
| 11/11/2025 | 461.60 | 469.57 | 458.19 | 462.31 | 1,347,904 | 461.62 |
| 11/10/2025 | 455.02 | 460.10 | 443.87 | 459.30 | 1,716,494 | 458.62 |
| 11/07/2025 | 471.31 | 478.88 | 470.00 | 476.61 | 1,186,290 | 475.90 |
| 11/06/2025 | 471.94 | 475.25 | 468.72 | 471.36 | 836,667 | 470.66 |
| 11/05/2025 | 471.07 | 477.93 | 465.77 | 473.20 | 1,096,954 | 472.50 |
| 11/04/2025 | 462.50 | 474.23 | 459.54 | 471.68 | 1,490,397 | 470.98 |
| 11/03/2025 | 457.41 | 461.61 | 450.00 | 461.56 | 1,269,766 | 460.87 |
| 10/31/2025 | 465.39 | 466.11 | 455.94 | 459.68 | 1,511,323 | 459.00 |
| 10/30/2025 | 468.00 | 478.19 | 464.59 | 466.80 | 1,514,169 | 466.11 |
| 10/29/2025 | 464.80 | 475.38 | 460.54 | 468.40 | 1,565,042 | 467.70 |
| 10/28/2025 | 466.33 | 467.04 | 454.46 | 466.46 | 1,493,683 | 465.77 |
| 10/27/2025 | 450.26 | 469.18 | 448.80 | 467.86 | 1,789,540 | 467.17 |
| 10/24/2025 | 457.13 | 461.56 | 424.00 | 447.04 | 2,847,224 | 446.38 |
| 10/23/2025 | 439.02 | 447.09 | 439.02 | 440.16 | 1,928,491 | 439.51 |
| 10/22/2025 | 434.70 | 443.41 | 432.39 | 441.19 | 1,522,702 | 440.54 |
| 10/21/2025 | 433.71 | 434.97 | 430.11 | 432.01 | 1,082,657 | 431.37 |
| 10/20/2025 | 426.98 | 436.26 | 424.51 | 433.15 | 878,472 | 432.51 |
| 10/17/2025 | 420.94 | 426.65 | 417.99 | 426.16 | 1,034,502 | 425.53 |
| 10/16/2025 | 420.45 | 421.61 | 416.98 | 419.60 | 1,004,652 | 418.98 |
| 10/15/2025 | 418.44 | 421.40 | 414.90 | 420.25 | 1,260,829 | 419.63 |
| 10/14/2025 | 410.00 | 420.57 | 407.70 | 418.40 | 1,523,071 | 417.78 |
| 10/13/2025 | 416.25 | 416.50 | 410.37 | 410.68 | 1,067,211 | 410.07 |