Skip to main content
HCA Healthcare, Inc. (BMV:HCA)
Mexico flag Mexico · Delayed Price · Currency is MXN
8,824.04
-3.96 (-0.04%)
At close: Dec 5, 2025

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,824.048,824.048,824.048,824.048,824.04-0.04%198
Dec 4, 20258,828.008,828.008,828.008,828.008,828.00-6.63%143
Nov 26, 20259,430.009,455.009,430.009,455.009,455.0010.22%1,477
Nov 12, 20258,578.618,578.618,578.618,578.618,578.61-1.94%79
Nov 4, 20258,748.098,748.098,748.098,748.098,748.091.75%160
Oct 31, 20258,597.328,597.328,597.328,597.328,597.32-1.83%118
Oct 30, 20258,757.198,757.198,757.198,757.198,757.195.71%150
Oct 27, 20258,336.688,336.688,284.378,284.378,284.373.82%59
Oct 20, 20257,979.517,979.517,979.517,979.517,979.512.95%405
Oct 17, 20257,750.997,750.997,750.997,750.997,750.991.38%57
Oct 14, 20257,645.267,645.267,645.267,645.267,645.26-0.09%150
Oct 13, 20257,652.007,652.007,652.007,652.007,652.00-1.81%106
Sep 30, 20257,792.887,792.887,792.887,792.887,792.886.75%140
Sep 17, 20257,311.087,311.087,300.417,300.417,300.41-3.33%196
Sep 3, 20257,552.257,552.257,552.257,552.257,539.02-0.56%72
Aug 28, 20257,595.057,595.057,595.057,595.057,581.751.02%100
Aug 25, 20257,518.397,518.397,518.397,518.397,505.221.60%542
Aug 14, 20257,400.107,400.107,400.107,400.107,387.146.62%38
Aug 7, 20256,936.086,943.476,936.086,940.666,928.511.81%200
Aug 6, 20256,817.536,817.536,817.536,817.536,805.597.75%132
Jul 28, 20256,327.006,327.006,327.006,327.006,315.92-10.56%18
Jul 10, 20256,975.007,073.936,975.007,073.937,061.54-0.33%164
Jun 25, 20257,097.217,097.217,097.217,097.217,084.781.99%1,625