HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
391.68
+4.74 (1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
391.74
+0.06 (0.02%)
After-hours: Jun 26, 2026, 7:40 PM EDT
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 388.84 | 394.13 | 387.23 | 391.68 | 391.68 | 1.22% | 2,129,079 |
| Jun 25, 2026 | 384.75 | 391.00 | 384.65 | 386.94 | 386.94 | -0.21% | 1,143,656 |
| Jun 24, 2026 | 386.52 | 393.00 | 384.55 | 387.76 | 387.76 | 0.22% | 1,179,597 |
| Jun 23, 2026 | 384.16 | 389.84 | 381.02 | 386.92 | 386.92 | 2.63% | 1,083,142 |
| Jun 22, 2026 | 373.42 | 376.99 | 369.41 | 376.99 | 376.99 | 0.49% | 1,612,382 |
| Jun 18, 2026 | 389.85 | 391.85 | 374.31 | 375.17 | 375.17 | -3.35% | 2,607,831 |
| Jun 17, 2026 | 394.18 | 398.86 | 383.30 | 388.16 | 388.16 | -2.21% | 1,446,443 |
| Jun 16, 2026 | 390.71 | 399.38 | 389.96 | 396.93 | 396.93 | 1.99% | 1,457,006 |
| Jun 15, 2026 | 392.00 | 393.00 | 385.13 | 389.97 | 389.19 | 0.72% | 1,799,577 |
| Jun 12, 2026 | 380.60 | 389.96 | 378.77 | 387.18 | 386.41 | 2.29% | 1,811,065 |
| Jun 11, 2026 | 374.96 | 380.62 | 373.80 | 378.51 | 377.75 | 1.38% | 1,672,310 |
| Jun 10, 2026 | 377.57 | 380.71 | 371.11 | 373.34 | 372.59 | -0.42% | 1,920,492 |
| Jun 9, 2026 | 365.94 | 374.90 | 365.68 | 374.90 | 374.15 | 3.76% | 1,663,421 |
| Jun 8, 2026 | 369.05 | 373.45 | 356.89 | 361.32 | 360.60 | -2.90% | 1,610,924 |
| Jun 5, 2026 | 365.48 | 374.01 | 363.33 | 372.13 | 371.39 | 2.85% | 2,185,872 |
| Jun 4, 2026 | 365.30 | 369.25 | 360.39 | 361.83 | 361.11 | -0.39% | 1,891,482 |
| Jun 3, 2026 | 362.99 | 367.31 | 358.93 | 363.23 | 362.50 | -1.12% | 2,212,454 |
| Jun 2, 2026 | 371.43 | 376.00 | 364.29 | 367.35 | 366.62 | -0.97% | 1,999,739 |
| Jun 1, 2026 | 371.00 | 375.57 | 367.43 | 370.96 | 370.22 | -2.00% | 2,397,631 |
| May 29, 2026 | 382.63 | 387.85 | 376.51 | 378.54 | 377.78 | -1.52% | 2,352,686 |
| May 28, 2026 | 389.16 | 391.96 | 381.41 | 384.39 | 383.62 | -1.98% | 1,603,266 |
| May 27, 2026 | 395.48 | 401.66 | 391.19 | 392.15 | 391.37 | -0.07% | 975,735 |
| May 26, 2026 | 389.60 | 395.27 | 388.01 | 392.42 | 391.64 | -0.42% | 1,091,681 |
| May 22, 2026 | 394.00 | 397.55 | 388.24 | 394.07 | 393.28 | 0.38% | 1,110,246 |
| May 21, 2026 | 388.00 | 396.61 | 386.01 | 392.56 | 391.77 | -1.04% | 2,356,511 |
| May 20, 2026 | 404.05 | 404.74 | 394.74 | 396.67 | 395.88 | -1.98% | 2,217,335 |
| May 19, 2026 | 414.69 | 417.29 | 398.95 | 404.69 | 403.88 | -4.28% | 2,695,812 |
| May 18, 2026 | 424.82 | 430.88 | 422.14 | 422.79 | 421.94 | -0.05% | 1,423,617 |
| May 15, 2026 | 435.37 | 437.00 | 422.54 | 423.00 | 422.15 | -2.24% | 1,156,113 |
| May 14, 2026 | 428.99 | 434.30 | 427.89 | 432.70 | 431.83 | 1.21% | 933,370 |
| May 13, 2026 | 429.12 | 432.17 | 422.98 | 427.54 | 426.68 | -0.50% | 1,598,102 |
| May 12, 2026 | 428.47 | 433.92 | 424.83 | 429.69 | 428.83 | 0.78% | 1,283,511 |
| May 11, 2026 | 435.68 | 437.95 | 420.76 | 426.37 | 425.52 | -2.03% | 2,414,077 |
| May 8, 2026 | 433.45 | 438.00 | 431.42 | 435.19 | 434.32 | 1.44% | 1,599,292 |
| May 7, 2026 | 429.73 | 433.72 | 428.01 | 429.02 | 428.16 | -0.10% | 774,447 |
| May 6, 2026 | 428.01 | 436.43 | 428.00 | 429.45 | 428.59 | 0.15% | 1,091,966 |
| May 5, 2026 | 427.18 | 432.89 | 427.00 | 428.79 | 427.93 | 0.38% | 717,110 |
| May 4, 2026 | 431.00 | 432.81 | 425.80 | 427.18 | 426.33 | -1.36% | 1,011,146 |
| May 1, 2026 | 435.33 | 441.65 | 431.67 | 433.09 | 432.22 | -0.31% | 896,699 |
| Apr 30, 2026 | 435.79 | 439.13 | 426.70 | 434.45 | 433.58 | -0.08% | 1,496,531 |
| Apr 29, 2026 | 429.12 | 436.97 | 429.12 | 434.78 | 433.91 | 0.66% | 1,135,479 |
| Apr 28, 2026 | 450.00 | 452.39 | 428.77 | 431.92 | 431.06 | -3.11% | 1,611,772 |
| Apr 27, 2026 | 438.51 | 447.13 | 434.11 | 445.77 | 444.88 | 3.08% | 1,454,907 |
| Apr 24, 2026 | 430.00 | 451.57 | 422.19 | 432.46 | 431.60 | -8.77% | 3,319,995 |
| Apr 23, 2026 | 472.23 | 479.44 | 470.69 | 474.03 | 473.08 | 0.57% | 1,062,133 |
| Apr 22, 2026 | 469.21 | 476.97 | 465.67 | 471.34 | 470.40 | 0.03% | 973,267 |
| Apr 21, 2026 | 478.13 | 479.40 | 465.31 | 471.18 | 470.24 | -1.45% | 993,037 |
| Apr 20, 2026 | 488.47 | 490.15 | 477.21 | 478.13 | 477.17 | -2.02% | 734,443 |
| Apr 17, 2026 | 482.97 | 493.15 | 480.54 | 488.00 | 487.02 | 1.04% | 960,802 |
| Apr 16, 2026 | 487.91 | 494.77 | 479.82 | 482.97 | 482.00 | -1.15% | 821,531 |
| Apr 15, 2026 | 496.04 | 501.93 | 485.27 | 488.58 | 487.60 | -2.02% | 1,017,110 |
| Apr 14, 2026 | 495.22 | 505.54 | 492.46 | 498.66 | 497.66 | 0.25% | 752,639 |
| Apr 13, 2026 | 493.81 | 497.46 | 487.14 | 497.42 | 496.43 | 0.39% | 628,269 |
| Apr 10, 2026 | 505.60 | 508.60 | 493.05 | 495.47 | 494.48 | -2.31% | 733,820 |
| Apr 9, 2026 | 503.62 | 512.14 | 501.49 | 507.19 | 506.18 | 0.41% | 668,280 |
| Apr 8, 2026 | 497.99 | 506.31 | 494.79 | 505.12 | 504.11 | 3.17% | 981,021 |
| Apr 7, 2026 | 486.85 | 494.13 | 482.68 | 489.58 | 488.60 | 1.17% | 1,106,092 |
| Apr 6, 2026 | 471.00 | 483.99 | 468.77 | 483.92 | 482.95 | 2.56% | 766,892 |
| Apr 2, 2026 | 470.54 | 475.77 | 459.22 | 471.84 | 470.90 | -0.61% | 905,226 |
| Apr 1, 2026 | 473.10 | 477.89 | 470.08 | 474.75 | 473.80 | 0.32% | 699,534 |
| Mar 31, 2026 | 472.03 | 474.71 | 461.88 | 473.24 | 472.29 | 1.16% | 981,693 |
| Mar 30, 2026 | 475.28 | 476.75 | 467.29 | 467.83 | 466.89 | -0.85% | 891,211 |
| Mar 27, 2026 | 480.04 | 481.44 | 468.70 | 471.85 | 470.91 | -1.76% | 801,776 |
| Mar 26, 2026 | 482.94 | 488.50 | 478.57 | 480.32 | 479.36 | -0.76% | 625,824 |
| Mar 25, 2026 | 484.14 | 488.64 | 477.97 | 484.02 | 483.05 | -0.35% | 928,477 |
| Mar 24, 2026 | 490.00 | 493.23 | 474.77 | 485.72 | 484.75 | -1.79% | 1,368,195 |
| Mar 23, 2026 | 500.30 | 502.12 | 493.60 | 494.58 | 493.59 | 0.14% | 1,276,498 |
| Mar 20, 2026 | 500.10 | 501.84 | 490.58 | 493.88 | 492.89 | -1.15% | 2,120,674 |
| Mar 19, 2026 | 502.00 | 506.51 | 495.31 | 499.65 | 498.65 | -0.48% | 1,168,262 |
| Mar 18, 2026 | 510.00 | 513.98 | 498.76 | 502.05 | 501.05 | -1.53% | 977,277 |
| Mar 17, 2026 | 525.19 | 529.80 | 500.20 | 509.87 | 508.85 | -2.77% | 1,506,878 |
| Mar 16, 2026 | 537.38 | 537.38 | 524.87 | 525.19 | 523.36 | -1.46% | 852,450 |
| Mar 13, 2026 | 534.71 | 541.78 | 532.77 | 532.97 | 531.11 | 0.07% | 926,318 |
| Mar 12, 2026 | 538.00 | 556.52 | 531.42 | 532.58 | 530.73 | -0.87% | 1,515,005 |
| Mar 11, 2026 | 535.78 | 540.11 | 532.48 | 537.28 | 535.41 | -0.07% | 997,018 |
| Mar 10, 2026 | 543.89 | 544.97 | 530.00 | 537.64 | 535.77 | -1.37% | 852,009 |
| Mar 9, 2026 | 530.92 | 546.05 | 526.05 | 545.13 | 543.23 | 2.31% | 1,462,125 |
| Mar 6, 2026 | 530.97 | 533.72 | 522.49 | 532.81 | 530.95 | -0.31% | 753,151 |
| Mar 5, 2026 | 537.78 | 539.64 | 526.64 | 534.47 | 532.61 | -1.83% | 1,097,943 |
| Mar 4, 2026 | 539.75 | 547.43 | 536.64 | 544.41 | 542.51 | 0.48% | 930,563 |
| Mar 3, 2026 | 527.20 | 542.32 | 524.10 | 541.80 | 539.91 | 1.67% | 797,639 |
| Mar 2, 2026 | 530.00 | 536.97 | 525.36 | 532.92 | 531.06 | 0.61% | 816,440 |
| Feb 27, 2026 | 525.73 | 532.69 | 523.10 | 529.70 | 527.86 | 0.73% | 2,291,545 |
| Feb 26, 2026 | 536.52 | 540.00 | 524.58 | 525.88 | 524.05 | -2.72% | 1,062,239 |
| Feb 25, 2026 | 527.00 | 541.34 | 527.00 | 540.57 | 538.69 | 2.67% | 929,417 |
| Feb 24, 2026 | 535.26 | 536.16 | 522.05 | 526.52 | 524.69 | -1.76% | 1,366,807 |
| Feb 23, 2026 | 535.00 | 547.05 | 533.65 | 535.97 | 534.10 | 0.69% | 1,411,841 |
| Feb 20, 2026 | 530.08 | 533.91 | 526.69 | 532.30 | 530.45 | 0.69% | 874,882 |
| Feb 19, 2026 | 531.00 | 533.99 | 523.17 | 528.66 | 526.82 | -1.19% | 814,009 |
| Feb 18, 2026 | 533.00 | 535.80 | 530.00 | 535.02 | 533.16 | 0.04% | 802,564 |
| Feb 17, 2026 | 544.66 | 549.45 | 533.25 | 534.78 | 532.92 | -1.02% | 960,171 |
| Feb 13, 2026 | 535.00 | 545.46 | 531.17 | 540.29 | 538.41 | 0.95% | 1,076,718 |
| Feb 12, 2026 | 532.00 | 552.90 | 529.86 | 535.22 | 533.36 | 0.71% | 1,657,155 |
| Feb 11, 2026 | 501.14 | 534.59 | 496.75 | 531.47 | 529.62 | 5.86% | 2,393,663 |
| Feb 10, 2026 | 498.22 | 503.95 | 495.00 | 502.05 | 500.30 | 0.91% | 777,274 |
| Feb 9, 2026 | 500.44 | 505.00 | 495.93 | 497.54 | 495.81 | -0.83% | 597,714 |
| Feb 6, 2026 | 514.00 | 516.00 | 499.68 | 501.69 | 499.94 | -2.35% | 939,562 |
| Feb 5, 2026 | 495.00 | 517.67 | 494.60 | 513.76 | 511.97 | 4.08% | 1,462,270 |
| Feb 4, 2026 | 496.57 | 503.74 | 492.96 | 493.64 | 491.92 | -1.12% | 941,313 |
| Feb 3, 2026 | 496.98 | 505.31 | 495.90 | 499.21 | 497.47 | 0.47% | 951,865 |