HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
486.70
-0.96 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 489.13 | 491.14 | 483.74 | 486.70 | 486.70 | -0.20% | 942,245 |
| Dec 4, 2025 | 485.45 | 491.56 | 483.39 | 487.66 | 487.66 | 0.18% | 1,610,543 |
| Dec 3, 2025 | 500.64 | 501.74 | 485.45 | 486.77 | 486.77 | -2.71% | 1,874,844 |
| Dec 2, 2025 | 506.44 | 508.28 | 497.31 | 500.31 | 500.31 | -0.53% | 1,134,544 |
| Dec 1, 2025 | 506.38 | 512.17 | 502.40 | 503.00 | 503.00 | -1.04% | 1,144,416 |
| Nov 28, 2025 | 512.00 | 513.86 | 507.84 | 508.29 | 508.29 | -1.26% | 534,077 |
| Nov 26, 2025 | 515.22 | 520.00 | 514.33 | 514.76 | 514.76 | -0.21% | 1,053,415 |
| Nov 25, 2025 | 501.30 | 517.40 | 501.12 | 515.85 | 515.85 | 2.96% | 1,238,396 |
| Nov 24, 2025 | 501.26 | 512.66 | 493.14 | 501.04 | 501.04 | 2.04% | 3,166,861 |
| Nov 21, 2025 | 479.81 | 493.80 | 477.00 | 491.00 | 491.00 | 3.09% | 1,935,474 |
| Nov 20, 2025 | 482.00 | 485.74 | 476.00 | 476.28 | 476.28 | -0.99% | 1,149,768 |
| Nov 19, 2025 | 478.00 | 484.31 | 467.26 | 481.06 | 481.06 | 0.61% | 1,217,004 |
| Nov 18, 2025 | 476.28 | 479.00 | 471.05 | 478.14 | 478.14 | 0.22% | 1,119,825 |
| Nov 17, 2025 | 475.00 | 477.39 | 469.08 | 477.10 | 477.10 | 0.94% | 1,183,838 |
| Nov 14, 2025 | 475.81 | 480.00 | 470.59 | 472.65 | 472.65 | -0.13% | 1,000,707 |
| Nov 13, 2025 | 469.79 | 476.97 | 465.60 | 473.28 | 473.28 | -0.07% | 1,253,136 |
| Nov 12, 2025 | 462.00 | 479.43 | 459.96 | 473.61 | 473.61 | 2.44% | 1,411,838 |
| Nov 11, 2025 | 461.60 | 469.57 | 458.19 | 462.31 | 462.31 | 0.66% | 1,347,975 |
| Nov 10, 2025 | 455.02 | 460.10 | 443.87 | 459.30 | 459.30 | -3.63% | 1,716,503 |
| Nov 7, 2025 | 471.31 | 478.88 | 470.00 | 476.61 | 476.61 | 1.11% | 1,186,288 |
| Nov 6, 2025 | 471.94 | 475.25 | 468.72 | 471.36 | 471.36 | -0.39% | 836,670 |
| Nov 5, 2025 | 471.07 | 477.93 | 465.77 | 473.20 | 473.20 | 0.32% | 1,096,953 |
| Nov 4, 2025 | 462.50 | 474.23 | 459.54 | 471.68 | 471.68 | 2.19% | 1,490,427 |
| Nov 3, 2025 | 457.41 | 461.61 | 450.00 | 461.56 | 461.56 | 0.41% | 1,269,875 |
| Oct 31, 2025 | 465.39 | 466.11 | 455.94 | 459.68 | 459.68 | -1.53% | 1,511,322 |
| Oct 30, 2025 | 468.00 | 478.19 | 464.59 | 466.80 | 466.80 | -0.34% | 1,514,168 |
| Oct 29, 2025 | 464.80 | 475.38 | 460.54 | 468.40 | 468.40 | 0.42% | 1,565,053 |
| Oct 28, 2025 | 466.33 | 467.04 | 454.46 | 466.46 | 466.46 | -0.30% | 1,493,682 |
| Oct 27, 2025 | 450.26 | 469.18 | 448.80 | 467.86 | 467.86 | 4.66% | 1,789,562 |
| Oct 24, 2025 | 457.13 | 461.56 | 424.00 | 447.04 | 447.04 | 1.56% | 2,847,223 |
| Oct 23, 2025 | 439.02 | 447.09 | 439.02 | 440.16 | 440.16 | -0.23% | 1,928,555 |
| Oct 22, 2025 | 434.70 | 443.41 | 432.39 | 441.19 | 441.19 | 2.12% | 1,522,700 |
| Oct 21, 2025 | 433.71 | 434.97 | 430.11 | 432.01 | 432.01 | -0.26% | 1,082,657 |
| Oct 20, 2025 | 426.98 | 436.26 | 424.52 | 433.15 | 433.15 | 1.64% | 878,476 |
| Oct 17, 2025 | 420.94 | 426.65 | 417.99 | 426.16 | 426.16 | 1.56% | 1,034,500 |
| Oct 16, 2025 | 420.45 | 421.61 | 416.98 | 419.60 | 419.60 | -0.15% | 1,004,650 |
| Oct 15, 2025 | 418.44 | 421.41 | 414.90 | 420.25 | 420.25 | 0.44% | 1,260,829 |
| Oct 14, 2025 | 410.00 | 420.58 | 407.70 | 418.40 | 418.40 | 1.88% | 1,523,070 |
| Oct 13, 2025 | 416.25 | 416.50 | 410.37 | 410.68 | 410.68 | -1.07% | 1,067,209 |
| Oct 10, 2025 | 419.90 | 421.49 | 409.50 | 415.14 | 415.14 | -0.89% | 1,638,367 |
| Oct 9, 2025 | 427.49 | 428.32 | 417.87 | 418.87 | 418.87 | -1.74% | 1,245,361 |
| Oct 8, 2025 | 436.75 | 436.75 | 425.77 | 426.27 | 426.27 | -2.58% | 1,485,088 |
| Oct 7, 2025 | 435.00 | 439.01 | 432.74 | 437.57 | 437.57 | 0.93% | 1,252,368 |
| Oct 6, 2025 | 427.19 | 435.03 | 425.71 | 433.55 | 433.55 | 0.93% | 960,495 |
| Oct 3, 2025 | 426.89 | 432.36 | 425.81 | 429.54 | 429.54 | 0.67% | 988,386 |
| Oct 2, 2025 | 423.89 | 427.43 | 420.41 | 426.69 | 426.69 | 0.15% | 865,234 |
| Oct 1, 2025 | 426.32 | 428.54 | 420.46 | 426.07 | 426.07 | -0.03% | 1,371,861 |
| Sep 30, 2025 | 421.26 | 429.44 | 419.08 | 426.20 | 426.20 | 1.25% | 1,592,134 |
| Sep 29, 2025 | 419.35 | 422.96 | 415.93 | 420.92 | 420.92 | 0.44% | 894,769 |
| Sep 26, 2025 | 417.70 | 422.46 | 414.06 | 419.08 | 419.08 | 1.01% | 1,184,923 |
| Sep 25, 2025 | 418.35 | 418.35 | 409.00 | 414.89 | 414.89 | -0.42% | 667,261 |
| Sep 24, 2025 | 407.19 | 417.20 | 407.19 | 416.62 | 416.62 | 1.75% | 978,640 |
| Sep 23, 2025 | 408.86 | 413.55 | 406.09 | 409.45 | 409.45 | 0.54% | 801,604 |
| Sep 22, 2025 | 402.44 | 409.14 | 400.93 | 407.24 | 407.24 | 1.23% | 1,010,597 |
| Sep 19, 2025 | 401.48 | 403.67 | 396.90 | 402.30 | 402.30 | 0.31% | 4,308,470 |
| Sep 18, 2025 | 396.70 | 402.39 | 390.10 | 401.06 | 401.06 | 0.42% | 1,337,755 |
| Sep 17, 2025 | 401.73 | 405.16 | 390.34 | 399.39 | 399.39 | -0.09% | 1,250,012 |
| Sep 16, 2025 | 403.74 | 406.23 | 398.98 | 399.75 | 399.75 | -0.85% | 1,319,772 |
| Sep 15, 2025 | 403.81 | 406.61 | 400.02 | 403.17 | 402.45 | -0.48% | 897,488 |
| Sep 12, 2025 | 400.57 | 406.38 | 399.64 | 405.13 | 404.41 | 0.57% | 761,187 |
| Sep 11, 2025 | 395.77 | 404.17 | 392.63 | 402.85 | 402.13 | 2.15% | 1,295,365 |
| Sep 10, 2025 | 415.18 | 415.39 | 385.59 | 394.36 | 393.66 | -4.61% | 2,014,033 |
| Sep 9, 2025 | 415.80 | 416.23 | 400.31 | 413.40 | 412.66 | -1.12% | 1,084,125 |
| Sep 8, 2025 | 418.84 | 418.84 | 406.69 | 418.10 | 417.35 | -0.63% | 1,472,876 |
| Sep 5, 2025 | 411.98 | 420.98 | 409.16 | 420.77 | 420.02 | 2.23% | 1,059,772 |
| Sep 4, 2025 | 410.00 | 417.20 | 407.60 | 411.59 | 410.85 | 0.98% | 1,714,831 |
| Sep 3, 2025 | 405.44 | 408.07 | 403.27 | 407.61 | 406.88 | 0.36% | 651,694 |
| Sep 2, 2025 | 401.66 | 408.48 | 400.13 | 406.14 | 405.41 | 0.54% | 955,626 |
| Aug 29, 2025 | 407.68 | 408.98 | 400.82 | 403.96 | 403.24 | -0.82% | 996,403 |
| Aug 28, 2025 | 404.75 | 408.17 | 400.78 | 407.28 | 406.55 | 0.55% | 965,359 |
| Aug 27, 2025 | 401.77 | 406.87 | 398.82 | 405.05 | 404.33 | 0.77% | 702,180 |
| Aug 26, 2025 | 401.09 | 403.00 | 399.71 | 401.96 | 401.24 | -0.20% | 1,180,569 |
| Aug 25, 2025 | 404.92 | 406.19 | 401.36 | 402.77 | 402.05 | -0.54% | 805,491 |
| Aug 22, 2025 | 403.95 | 407.77 | 401.23 | 404.97 | 404.25 | 0.18% | 1,081,199 |
| Aug 21, 2025 | 412.00 | 412.00 | 404.12 | 404.26 | 403.54 | -1.44% | 1,198,669 |
| Aug 20, 2025 | 403.45 | 411.00 | 399.95 | 410.18 | 409.45 | 1.86% | 1,639,521 |
| Aug 19, 2025 | 394.25 | 405.15 | 392.96 | 402.69 | 401.97 | 2.30% | 1,502,084 |
| Aug 18, 2025 | 395.75 | 397.40 | 393.32 | 393.62 | 392.92 | -0.55% | 1,016,076 |
| Aug 15, 2025 | 393.60 | 395.99 | 386.45 | 395.79 | 395.08 | 0.54% | 1,251,408 |
| Aug 14, 2025 | 390.35 | 395.19 | 388.80 | 393.65 | 392.95 | 0.82% | 911,964 |
| Aug 13, 2025 | 390.74 | 392.75 | 388.71 | 390.46 | 389.76 | 0.04% | 1,416,060 |
| Aug 12, 2025 | 385.00 | 390.85 | 383.25 | 390.31 | 389.61 | 1.93% | 1,089,926 |
| Aug 11, 2025 | 381.76 | 384.82 | 378.54 | 382.91 | 382.23 | 0.34% | 991,572 |
| Aug 8, 2025 | 374.25 | 382.08 | 373.06 | 381.61 | 380.93 | 2.22% | 1,016,095 |
| Aug 7, 2025 | 366.55 | 373.33 | 365.30 | 373.33 | 372.66 | 1.96% | 1,136,838 |
| Aug 6, 2025 | 363.99 | 370.13 | 363.99 | 366.15 | 365.50 | 0.64% | 1,125,177 |
| Aug 5, 2025 | 364.21 | 367.42 | 361.42 | 363.81 | 363.16 | 0.17% | 1,106,132 |
| Aug 4, 2025 | 356.73 | 364.77 | 355.03 | 363.20 | 362.55 | 1.75% | 1,078,296 |
| Aug 1, 2025 | 355.79 | 358.46 | 353.39 | 356.97 | 356.33 | 0.84% | 1,369,840 |
| Jul 31, 2025 | 353.75 | 358.68 | 353.13 | 353.99 | 353.36 | -0.30% | 1,462,768 |
| Jul 30, 2025 | 344.24 | 355.49 | 342.71 | 355.06 | 354.43 | 3.07% | 2,390,029 |
| Jul 29, 2025 | 341.12 | 348.42 | 339.82 | 344.50 | 343.88 | 1.16% | 1,879,387 |
| Jul 28, 2025 | 332.08 | 341.19 | 331.61 | 340.54 | 339.93 | 1.86% | 1,869,533 |
| Jul 25, 2025 | 335.97 | 345.00 | 330.00 | 334.32 | 333.72 | -2.10% | 3,176,338 |
| Jul 24, 2025 | 350.07 | 352.04 | 340.35 | 341.48 | 340.87 | -3.34% | 2,404,844 |
| Jul 23, 2025 | 352.98 | 357.07 | 350.15 | 353.27 | 352.64 | 0.66% | 1,237,093 |
| Jul 22, 2025 | 369.06 | 374.18 | 345.48 | 350.97 | 350.34 | -3.73% | 2,985,804 |
| Jul 21, 2025 | 361.50 | 366.16 | 359.34 | 364.55 | 363.90 | 0.95% | 1,145,311 |
| Jul 18, 2025 | 363.52 | 364.86 | 359.55 | 361.12 | 360.48 | -0.41% | 1,029,847 |
| Jul 17, 2025 | 361.51 | 365.51 | 358.06 | 362.60 | 361.95 | 0.01% | 1,226,060 |