HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
530.86
-3.61 (-0.68%)
Mar 6, 2026, 11:44 AM EST - Market open
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 530.97 | 532.57 | 522.49 | 530.96 | - | -0.66% | 137,054 |
| Mar 5, 2026 | 537.78 | 539.64 | 526.64 | 534.47 | 534.47 | -1.83% | 1,088,443 |
| Mar 4, 2026 | 539.75 | 547.43 | 536.64 | 544.41 | 544.41 | 0.48% | 929,198 |
| Mar 3, 2026 | 527.20 | 542.32 | 524.10 | 541.80 | 541.80 | 1.67% | 797,081 |
| Mar 2, 2026 | 530.00 | 536.97 | 525.36 | 532.92 | 532.92 | 0.61% | 815,478 |
| Feb 27, 2026 | 525.73 | 532.69 | 523.10 | 529.70 | 529.70 | 0.73% | 1,922,865 |
| Feb 26, 2026 | 536.52 | 540.00 | 524.58 | 525.88 | 525.88 | -2.72% | 1,049,421 |
| Feb 25, 2026 | 527.00 | 541.34 | 527.00 | 540.57 | 540.57 | 2.67% | 927,987 |
| Feb 24, 2026 | 535.26 | 536.16 | 522.05 | 526.52 | 526.52 | -1.76% | 1,365,252 |
| Feb 23, 2026 | 535.00 | 547.05 | 533.65 | 535.97 | 535.97 | 0.69% | 1,409,188 |
| Feb 20, 2026 | 530.08 | 533.91 | 526.69 | 532.30 | 532.30 | 0.69% | 874,797 |
| Feb 19, 2026 | 531.00 | 533.99 | 523.17 | 528.66 | 528.66 | -1.19% | 809,959 |
| Feb 18, 2026 | 533.00 | 535.80 | 530.00 | 535.02 | 535.02 | 0.04% | 802,463 |
| Feb 17, 2026 | 544.66 | 549.45 | 533.25 | 534.78 | 534.78 | -1.02% | 922,337 |
| Feb 13, 2026 | 535.00 | 545.46 | 531.17 | 540.29 | 540.29 | 0.95% | 1,072,476 |
| Feb 12, 2026 | 532.00 | 552.90 | 529.86 | 535.22 | 535.22 | 0.71% | 1,641,496 |
| Feb 11, 2026 | 501.14 | 534.59 | 496.75 | 531.47 | 531.47 | 5.86% | 2,393,517 |
| Feb 10, 2026 | 498.22 | 503.95 | 495.00 | 502.05 | 502.05 | 0.91% | 762,305 |
| Feb 9, 2026 | 500.44 | 505.00 | 495.93 | 497.54 | 497.54 | -0.83% | 565,957 |
| Feb 6, 2026 | 514.00 | 516.00 | 499.68 | 501.69 | 501.69 | -2.35% | 931,948 |
| Feb 5, 2026 | 495.00 | 517.67 | 494.60 | 513.76 | 513.76 | 4.08% | 1,458,515 |
| Feb 4, 2026 | 496.57 | 503.74 | 492.96 | 493.64 | 493.64 | -1.12% | 939,972 |
| Feb 3, 2026 | 496.98 | 505.31 | 495.90 | 499.21 | 499.21 | 0.47% | 951,575 |
| Feb 2, 2026 | 489.58 | 500.16 | 488.52 | 496.85 | 496.85 | 1.76% | 953,894 |
| Jan 30, 2026 | 481.18 | 488.76 | 480.28 | 488.27 | 488.27 | 1.19% | 954,049 |
| Jan 29, 2026 | 492.08 | 492.38 | 479.74 | 482.53 | 482.53 | -1.77% | 1,022,175 |
| Jan 28, 2026 | 499.60 | 500.93 | 480.47 | 491.23 | 491.23 | -2.89% | 1,956,739 |
| Jan 27, 2026 | 505.00 | 527.56 | 496.01 | 505.84 | 505.84 | 7.08% | 3,081,211 |
| Jan 26, 2026 | 471.48 | 478.86 | 468.51 | 472.38 | 472.38 | 0.32% | 1,305,515 |
| Jan 23, 2026 | 463.98 | 471.00 | 463.65 | 470.88 | 470.88 | 0.97% | 720,566 |
| Jan 22, 2026 | 464.91 | 469.04 | 461.85 | 466.34 | 466.34 | 0.19% | 953,874 |
| Jan 21, 2026 | 465.98 | 470.22 | 462.91 | 465.44 | 465.44 | 0.23% | 1,038,660 |
| Jan 20, 2026 | 466.00 | 468.14 | 461.44 | 464.38 | 464.38 | -1.05% | 1,262,661 |
| Jan 16, 2026 | 482.60 | 482.82 | 468.84 | 469.29 | 469.29 | -3.00% | 1,170,308 |
| Jan 15, 2026 | 478.77 | 487.09 | 476.72 | 483.80 | 483.80 | 1.04% | 1,078,803 |
| Jan 14, 2026 | 481.28 | 481.99 | 473.60 | 478.84 | 478.84 | -0.10% | 868,583 |
| Jan 13, 2026 | 475.00 | 479.43 | 468.00 | 479.32 | 479.32 | 1.05% | 874,681 |
| Jan 12, 2026 | 468.89 | 474.52 | 466.01 | 474.32 | 474.32 | 0.48% | 737,177 |
| Jan 9, 2026 | 480.92 | 483.98 | 470.30 | 472.07 | 472.07 | -1.45% | 869,994 |
| Jan 8, 2026 | 471.96 | 480.81 | 468.51 | 479.02 | 479.02 | 1.78% | 948,524 |
| Jan 7, 2026 | 483.30 | 484.13 | 470.00 | 470.65 | 470.65 | -2.68% | 1,240,374 |
| Jan 6, 2026 | 477.01 | 488.61 | 473.01 | 483.60 | 483.60 | 1.21% | 1,156,546 |
| Jan 5, 2026 | 468.01 | 478.27 | 465.01 | 477.83 | 477.83 | 1.58% | 1,122,572 |
| Jan 2, 2026 | 465.80 | 470.54 | 462.77 | 470.39 | 470.39 | 0.76% | 526,470 |
| Dec 31, 2025 | 471.85 | 471.85 | 466.08 | 466.86 | 466.86 | -1.35% | 584,745 |
| Dec 30, 2025 | 472.37 | 474.50 | 471.01 | 473.26 | 473.26 | -0.16% | 492,632 |
| Dec 29, 2025 | 477.49 | 477.49 | 468.84 | 474.02 | 474.02 | -0.65% | 792,558 |
| Dec 26, 2025 | 474.37 | 478.91 | 472.00 | 477.13 | 477.13 | 0.65% | 437,625 |
| Dec 24, 2025 | 474.58 | 476.22 | 471.00 | 474.06 | 474.06 | - | 249,820 |
| Dec 23, 2025 | 470.03 | 475.45 | 468.10 | 474.04 | 474.04 | 0.43% | 654,476 |
| Dec 22, 2025 | 471.02 | 474.04 | 462.34 | 472.03 | 472.03 | -0.20% | 1,125,843 |
| Dec 19, 2025 | 467.51 | 473.30 | 464.09 | 472.98 | 472.98 | 1.38% | 3,831,912 |
| Dec 18, 2025 | 473.47 | 477.79 | 465.34 | 466.56 | 466.56 | -1.12% | 1,410,215 |
| Dec 17, 2025 | 468.33 | 471.99 | 461.00 | 471.85 | 471.85 | 0.44% | 1,206,535 |
| Dec 16, 2025 | 477.94 | 480.87 | 463.94 | 469.79 | 469.79 | -1.51% | 1,436,119 |
| Dec 15, 2025 | 474.93 | 477.06 | 470.00 | 476.98 | 476.98 | -1.61% | 1,420,376 |
| Dec 12, 2025 | 483.01 | 485.20 | 478.67 | 484.77 | 484.05 | 0.50% | 856,274 |
| Dec 11, 2025 | 470.95 | 482.59 | 468.73 | 482.35 | 481.63 | 2.91% | 996,358 |
| Dec 10, 2025 | 487.19 | 488.03 | 466.22 | 468.73 | 468.03 | -4.05% | 2,229,554 |
| Dec 9, 2025 | 485.97 | 491.24 | 482.33 | 488.50 | 487.77 | 0.69% | 994,217 |
| Dec 8, 2025 | 486.70 | 490.07 | 483.25 | 485.15 | 484.43 | -0.32% | 1,083,196 |
| Dec 5, 2025 | 489.13 | 491.14 | 483.74 | 486.70 | 485.98 | -0.20% | 947,315 |
| Dec 4, 2025 | 485.45 | 491.56 | 483.39 | 487.66 | 486.94 | 0.18% | 1,633,395 |
| Dec 3, 2025 | 500.64 | 501.74 | 485.45 | 486.77 | 486.05 | -2.71% | 2,025,024 |
| Dec 2, 2025 | 506.44 | 508.28 | 497.31 | 500.31 | 499.57 | -0.53% | 1,198,905 |
| Dec 1, 2025 | 506.38 | 512.17 | 502.40 | 503.00 | 502.25 | -1.04% | 1,144,537 |
| Nov 28, 2025 | 512.00 | 513.86 | 507.84 | 508.29 | 507.54 | -1.26% | 534,682 |
| Nov 26, 2025 | 515.22 | 520.00 | 514.33 | 514.76 | 514.00 | -0.21% | 1,056,226 |
| Nov 25, 2025 | 501.30 | 517.40 | 501.12 | 515.85 | 515.08 | 2.96% | 1,241,021 |
| Nov 24, 2025 | 501.26 | 512.66 | 493.14 | 501.04 | 500.30 | 2.04% | 3,187,332 |
| Nov 21, 2025 | 479.81 | 493.80 | 477.00 | 491.00 | 490.27 | 3.09% | 1,937,861 |
| Nov 20, 2025 | 482.00 | 485.74 | 476.00 | 476.28 | 475.57 | -0.99% | 1,149,781 |
| Nov 19, 2025 | 478.00 | 484.31 | 467.26 | 481.06 | 480.35 | 0.61% | 1,217,004 |
| Nov 18, 2025 | 476.28 | 479.00 | 471.05 | 478.14 | 477.43 | 0.22% | 1,119,825 |
| Nov 17, 2025 | 475.00 | 477.39 | 469.08 | 477.10 | 476.39 | 0.94% | 1,183,838 |
| Nov 14, 2025 | 475.81 | 480.00 | 470.59 | 472.65 | 471.95 | -0.13% | 1,000,707 |
| Nov 13, 2025 | 469.79 | 476.97 | 465.60 | 473.28 | 472.58 | -0.07% | 1,253,136 |
| Nov 12, 2025 | 462.00 | 479.43 | 459.96 | 473.61 | 472.91 | 2.44% | 1,411,838 |
| Nov 11, 2025 | 461.60 | 469.57 | 458.19 | 462.31 | 461.62 | 0.66% | 1,347,975 |
| Nov 10, 2025 | 455.02 | 460.10 | 443.87 | 459.30 | 458.62 | -3.63% | 1,716,503 |
| Nov 7, 2025 | 471.31 | 478.88 | 470.00 | 476.61 | 475.90 | 1.11% | 1,186,288 |
| Nov 6, 2025 | 471.94 | 475.25 | 468.72 | 471.36 | 470.66 | -0.39% | 836,670 |
| Nov 5, 2025 | 471.07 | 477.93 | 465.77 | 473.20 | 472.50 | 0.32% | 1,096,953 |
| Nov 4, 2025 | 462.50 | 474.23 | 459.54 | 471.68 | 470.98 | 2.19% | 1,490,427 |
| Nov 3, 2025 | 457.41 | 461.61 | 450.00 | 461.56 | 460.87 | 0.41% | 1,269,875 |
| Oct 31, 2025 | 465.39 | 466.11 | 455.94 | 459.68 | 459.00 | -1.53% | 1,511,322 |
| Oct 30, 2025 | 468.00 | 478.19 | 464.59 | 466.80 | 466.11 | -0.34% | 1,514,168 |
| Oct 29, 2025 | 464.80 | 475.38 | 460.54 | 468.40 | 467.70 | 0.42% | 1,565,053 |
| Oct 28, 2025 | 466.33 | 467.04 | 454.46 | 466.46 | 465.77 | -0.30% | 1,493,682 |
| Oct 27, 2025 | 450.26 | 469.18 | 448.80 | 467.86 | 467.17 | 4.66% | 1,789,562 |
| Oct 24, 2025 | 457.13 | 461.56 | 424.00 | 447.04 | 446.38 | 1.56% | 2,847,223 |
| Oct 23, 2025 | 439.02 | 447.09 | 439.02 | 440.16 | 439.51 | -0.23% | 1,928,555 |
| Oct 22, 2025 | 434.70 | 443.41 | 432.39 | 441.19 | 440.53 | 2.12% | 1,522,700 |
| Oct 21, 2025 | 433.71 | 434.97 | 430.11 | 432.01 | 431.37 | -0.26% | 1,082,657 |
| Oct 20, 2025 | 426.98 | 436.26 | 424.52 | 433.15 | 432.51 | 1.64% | 878,476 |
| Oct 17, 2025 | 420.94 | 426.65 | 417.99 | 426.16 | 425.53 | 1.56% | 1,034,500 |
| Oct 16, 2025 | 420.45 | 421.61 | 416.98 | 419.60 | 418.98 | -0.15% | 1,004,650 |
| Oct 15, 2025 | 418.44 | 421.41 | 414.90 | 420.25 | 419.63 | 0.44% | 1,260,829 |
| Oct 14, 2025 | 410.00 | 420.58 | 407.70 | 418.40 | 417.78 | 1.88% | 1,523,070 |
| Oct 13, 2025 | 416.25 | 416.50 | 410.37 | 410.68 | 410.07 | -1.07% | 1,067,209 |