Home

HCA Healthcare, Inc. Common Stock (HCA)

389.53
+6.43 (1.68%)
NYSE · Last Trade: Jul 1st, 4:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2025376.39383.39375.00383.101,172,517383.10
6/27/2025378.50383.90376.21379.301,554,856379.30
6/26/2025379.35388.59376.27377.661,838,375377.66
6/25/2025377.32378.33369.89374.191,294,227374.19
6/24/2025378.93379.23373.03379.021,105,075379.02
6/23/2025378.96380.64372.33378.721,098,032378.72
6/20/2025375.72379.36373.73377.504,238,392377.50
6/18/2025372.51380.56370.88376.861,374,263376.86
6/17/2025364.97372.64361.29372.451,334,131372.45
6/16/2025371.62374.06350.74368.592,139,953368.59
6/13/2025369.12374.81367.81371.18872,297370.46
6/12/2025368.05371.67366.15371.67787,943370.95
6/11/2025365.55370.50363.95367.591,026,670366.88
6/10/2025367.10369.09358.19364.921,915,077364.21
6/09/2025381.87381.87356.25373.012,014,603372.29
6/06/2025381.35386.56380.73384.34619,670383.59
6/05/2025382.84384.29379.24381.501,058,711380.76
6/04/2025385.11386.24381.46381.66943,061380.92
6/03/2025381.49384.79378.89383.061,220,800382.32
6/02/2025380.28382.21377.67382.161,066,937381.42
5/30/2025377.62384.69375.01381.392,556,380380.65
5/29/2025382.61386.21378.17378.651,449,497377.92
5/28/2025376.97382.34376.95378.44921,126377.71
5/27/2025379.76380.95377.19378.81996,921378.07
5/23/2025374.56377.46373.61376.591,138,197375.86
5/22/2025378.88383.53374.71376.641,250,436375.91
5/21/2025382.36386.72381.00381.811,118,256381.07
5/20/2025385.03388.12384.00386.051,361,443385.30
5/19/2025384.98388.38384.25386.892,041,075386.14
5/16/2025386.46388.09380.97387.521,789,905386.77
5/15/2025367.50385.69366.76385.503,047,317384.75
5/14/2025368.00372.10365.68367.501,798,732366.79
5/13/2025362.45372.94361.45368.102,203,520367.39
5/12/2025355.06373.37354.75363.281,679,354362.57
5/09/2025354.00356.93352.37353.70979,512353.01
5/08/2025358.69363.96353.70353.921,224,462353.23
5/07/2025356.15363.51350.17360.981,984,385360.28
5/06/2025349.60360.94346.21356.701,587,059356.01
5/05/2025348.47351.15344.21349.38789,927348.70
5/02/2025346.81348.90344.63347.97802,333347.30
5/01/2025344.00348.14340.95343.041,148,003342.38
4/30/2025340.16346.08335.11345.081,330,471344.41
4/29/2025331.33343.60329.72340.581,416,578339.92
4/28/2025327.05333.08326.14332.021,528,183331.38
4/25/2025350.25350.25321.39327.922,803,688327.28
4/24/2025337.62342.98335.97341.412,272,125340.75
4/23/2025328.63338.02328.00335.981,402,143335.33
4/22/2025320.29324.92317.54324.621,432,845323.99
4/21/2025334.93334.93314.43317.611,650,360316.99
4/17/2025336.35338.78331.07335.011,830,646334.36
4/16/2025336.56337.33329.15331.001,194,602330.36
4/15/2025337.73341.39335.25335.551,011,636334.90
4/14/2025336.49341.16332.53340.621,172,434339.96
4/11/2025334.41336.54324.46333.371,677,515332.72
4/10/2025340.28342.17324.40334.992,134,750334.34
4/09/2025326.90344.79322.04338.532,909,121337.87
4/08/2025339.90345.97328.04332.182,058,695331.54
4/07/2025326.25334.16318.46329.631,999,099328.99
4/04/2025346.50348.66330.28331.652,518,741331.01
4/03/2025346.35353.35345.12349.141,946,971348.46
4/02/2025343.92348.55342.05347.031,249,672346.36
4/01/2025346.80347.98342.76345.731,226,444345.06