HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
431.92
-13.85 (-3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
435.00
+3.08 (0.71%)
After-hours: Apr 28, 2026, 7:14 PM EDT
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 450.00 | 452.39 | 428.77 | 431.92 | 431.92 | -3.11% | 1,610,641 |
| Apr 27, 2026 | 438.51 | 447.13 | 434.11 | 445.77 | 445.77 | 3.08% | 1,454,310 |
| Apr 24, 2026 | 430.00 | 451.57 | 422.19 | 432.46 | 432.46 | -8.77% | 3,309,335 |
| Apr 23, 2026 | 472.23 | 479.44 | 470.69 | 474.03 | 474.03 | 0.57% | 1,060,364 |
| Apr 22, 2026 | 469.21 | 476.97 | 465.67 | 471.34 | 471.34 | 0.03% | 888,515 |
| Apr 21, 2026 | 478.13 | 479.40 | 465.31 | 471.18 | 471.18 | -1.45% | 992,481 |
| Apr 20, 2026 | 488.47 | 490.15 | 477.21 | 478.13 | 478.13 | -2.02% | 713,337 |
| Apr 17, 2026 | 482.97 | 493.15 | 480.54 | 488.00 | 488.00 | 1.04% | 895,588 |
| Apr 16, 2026 | 487.91 | 494.77 | 479.82 | 482.97 | 482.97 | -1.15% | 818,204 |
| Apr 15, 2026 | 496.04 | 501.93 | 485.27 | 488.58 | 488.58 | -2.02% | 1,015,536 |
| Apr 14, 2026 | 495.22 | 505.54 | 492.46 | 498.66 | 498.66 | 0.25% | 738,362 |
| Apr 13, 2026 | 493.81 | 497.46 | 487.14 | 497.42 | 497.42 | 0.39% | 620,866 |
| Apr 10, 2026 | 505.60 | 508.60 | 493.05 | 495.47 | 495.47 | -2.31% | 727,891 |
| Apr 9, 2026 | 503.62 | 512.14 | 501.49 | 507.19 | 507.19 | 0.41% | 646,200 |
| Apr 8, 2026 | 497.99 | 506.31 | 494.79 | 505.12 | 505.12 | 3.17% | 961,619 |
| Apr 7, 2026 | 486.85 | 494.13 | 482.68 | 489.58 | 489.58 | 1.17% | 1,090,839 |
| Apr 6, 2026 | 471.00 | 483.99 | 468.77 | 483.92 | 483.92 | 2.56% | 757,786 |
| Apr 2, 2026 | 470.54 | 475.77 | 459.22 | 471.84 | 471.84 | -0.61% | 900,822 |
| Apr 1, 2026 | 473.10 | 477.89 | 470.08 | 474.75 | 474.75 | 0.32% | 692,710 |
| Mar 31, 2026 | 472.03 | 474.71 | 461.88 | 473.24 | 473.24 | 1.16% | 933,878 |
| Mar 30, 2026 | 475.28 | 476.75 | 467.29 | 467.83 | 467.83 | -0.85% | 844,016 |
| Mar 27, 2026 | 480.04 | 481.44 | 468.70 | 471.85 | 471.85 | -1.76% | 793,697 |
| Mar 26, 2026 | 482.94 | 488.50 | 478.57 | 480.32 | 480.32 | -0.76% | 619,064 |
| Mar 25, 2026 | 484.14 | 488.64 | 477.97 | 484.02 | 484.02 | -0.35% | 922,272 |
| Mar 24, 2026 | 490.00 | 493.23 | 474.77 | 485.72 | 485.72 | -1.79% | 1,363,552 |
| Mar 23, 2026 | 500.30 | 502.12 | 493.60 | 494.58 | 494.58 | 0.14% | 1,274,779 |
| Mar 20, 2026 | 500.10 | 501.84 | 490.58 | 493.88 | 493.88 | -1.15% | 1,893,881 |
| Mar 19, 2026 | 502.00 | 506.51 | 495.31 | 499.65 | 499.65 | -0.48% | 1,165,483 |
| Mar 18, 2026 | 510.00 | 513.98 | 498.76 | 502.05 | 502.05 | -1.53% | 972,033 |
| Mar 17, 2026 | 525.19 | 529.80 | 500.20 | 509.87 | 509.87 | -2.92% | 1,506,754 |
| Mar 16, 2026 | 537.38 | 537.38 | 524.87 | 525.19 | 524.41 | -1.46% | 852,115 |
| Mar 13, 2026 | 534.71 | 541.78 | 532.77 | 532.97 | 532.18 | 0.07% | 926,318 |
| Mar 12, 2026 | 538.00 | 556.52 | 531.42 | 532.58 | 531.79 | -0.87% | 1,515,005 |
| Mar 11, 2026 | 535.78 | 540.11 | 532.48 | 537.28 | 536.48 | -0.07% | 997,018 |
| Mar 10, 2026 | 543.89 | 544.97 | 530.00 | 537.64 | 536.84 | -1.37% | 852,009 |
| Mar 9, 2026 | 530.92 | 546.05 | 526.05 | 545.13 | 544.32 | 2.31% | 1,462,125 |
| Mar 6, 2026 | 530.97 | 533.72 | 522.49 | 532.81 | 532.02 | -0.31% | 753,151 |
| Mar 5, 2026 | 537.78 | 539.64 | 526.64 | 534.47 | 533.68 | -1.83% | 1,097,943 |
| Mar 4, 2026 | 539.75 | 547.43 | 536.64 | 544.41 | 543.60 | 0.48% | 930,563 |
| Mar 3, 2026 | 527.20 | 542.32 | 524.10 | 541.80 | 541.00 | 1.67% | 797,639 |
| Mar 2, 2026 | 530.00 | 536.97 | 525.36 | 532.92 | 532.13 | 0.61% | 816,440 |
| Feb 27, 2026 | 525.73 | 532.69 | 523.10 | 529.70 | 528.91 | 0.73% | 2,291,545 |
| Feb 26, 2026 | 536.52 | 540.00 | 524.58 | 525.88 | 525.10 | -2.72% | 1,062,239 |
| Feb 25, 2026 | 527.00 | 541.34 | 527.00 | 540.57 | 539.77 | 2.67% | 929,417 |
| Feb 24, 2026 | 535.26 | 536.16 | 522.05 | 526.52 | 525.74 | -1.76% | 1,366,807 |
| Feb 23, 2026 | 535.00 | 547.05 | 533.65 | 535.97 | 535.17 | 0.69% | 1,411,841 |
| Feb 20, 2026 | 530.08 | 533.91 | 526.69 | 532.30 | 531.51 | 0.69% | 874,882 |
| Feb 19, 2026 | 531.00 | 533.99 | 523.17 | 528.66 | 527.87 | -1.19% | 814,009 |
| Feb 18, 2026 | 533.00 | 535.80 | 530.00 | 535.02 | 534.23 | 0.04% | 802,564 |
| Feb 17, 2026 | 544.66 | 549.45 | 533.25 | 534.78 | 533.99 | -1.02% | 960,171 |
| Feb 13, 2026 | 535.00 | 545.46 | 531.17 | 540.29 | 539.49 | 0.95% | 1,076,718 |
| Feb 12, 2026 | 532.00 | 552.90 | 529.86 | 535.22 | 534.43 | 0.71% | 1,657,155 |
| Feb 11, 2026 | 501.14 | 534.59 | 496.75 | 531.47 | 530.68 | 5.86% | 2,393,663 |
| Feb 10, 2026 | 498.22 | 503.95 | 495.00 | 502.05 | 501.30 | 0.91% | 777,274 |
| Feb 9, 2026 | 500.44 | 505.00 | 495.93 | 497.54 | 496.80 | -0.83% | 597,714 |
| Feb 6, 2026 | 514.00 | 516.00 | 499.68 | 501.69 | 500.94 | -2.35% | 939,562 |
| Feb 5, 2026 | 495.00 | 517.67 | 494.60 | 513.76 | 513.00 | 4.08% | 1,462,270 |
| Feb 4, 2026 | 496.57 | 503.74 | 492.96 | 493.64 | 492.91 | -1.12% | 941,313 |
| Feb 3, 2026 | 496.98 | 505.31 | 495.90 | 499.21 | 498.47 | 0.47% | 951,865 |
| Feb 2, 2026 | 489.58 | 500.16 | 488.52 | 496.85 | 496.11 | 1.76% | 958,502 |
| Jan 30, 2026 | 481.18 | 488.76 | 480.28 | 488.27 | 487.54 | 1.19% | 954,551 |
| Jan 29, 2026 | 492.08 | 492.38 | 479.74 | 482.53 | 481.81 | -1.77% | 1,027,267 |
| Jan 28, 2026 | 499.60 | 500.93 | 480.47 | 491.23 | 490.50 | -2.89% | 1,957,869 |
| Jan 27, 2026 | 505.00 | 527.56 | 496.01 | 505.84 | 505.09 | 7.08% | 3,082,226 |
| Jan 26, 2026 | 471.48 | 478.86 | 468.51 | 472.38 | 471.68 | 0.32% | 1,309,336 |
| Jan 23, 2026 | 463.98 | 471.00 | 463.65 | 470.88 | 470.18 | 0.97% | 722,197 |
| Jan 22, 2026 | 464.91 | 469.04 | 461.85 | 466.34 | 465.65 | 0.19% | 954,076 |
| Jan 21, 2026 | 465.98 | 470.22 | 462.91 | 465.44 | 464.75 | 0.23% | 1,038,834 |
| Jan 20, 2026 | 466.00 | 468.14 | 461.44 | 464.38 | 463.69 | -1.05% | 1,263,015 |
| Jan 16, 2026 | 482.60 | 482.82 | 468.84 | 469.29 | 468.59 | -3.00% | 1,185,867 |
| Jan 15, 2026 | 478.77 | 487.09 | 476.72 | 483.80 | 483.08 | 1.04% | 1,079,479 |
| Jan 14, 2026 | 481.28 | 481.99 | 473.60 | 478.84 | 478.13 | -0.10% | 869,522 |
| Jan 13, 2026 | 475.00 | 479.43 | 468.00 | 479.32 | 478.61 | 1.05% | 875,941 |
| Jan 12, 2026 | 468.89 | 474.52 | 466.01 | 474.32 | 473.62 | 0.48% | 737,697 |
| Jan 9, 2026 | 480.92 | 483.98 | 470.30 | 472.07 | 471.37 | -1.45% | 870,067 |
| Jan 8, 2026 | 471.96 | 480.81 | 468.51 | 479.02 | 478.31 | 1.78% | 949,105 |
| Jan 7, 2026 | 483.30 | 484.13 | 470.00 | 470.65 | 469.95 | -2.68% | 1,244,502 |
| Jan 6, 2026 | 477.01 | 488.61 | 473.01 | 483.60 | 482.88 | 1.21% | 1,161,274 |
| Jan 5, 2026 | 468.01 | 478.27 | 465.01 | 477.83 | 477.12 | 1.58% | 1,168,536 |
| Jan 2, 2026 | 465.80 | 470.54 | 462.77 | 470.39 | 469.69 | 0.76% | 531,557 |
| Dec 31, 2025 | 471.85 | 471.85 | 466.08 | 466.86 | 466.17 | -1.35% | 589,835 |
| Dec 30, 2025 | 472.37 | 474.50 | 471.01 | 473.26 | 472.56 | -0.16% | 494,147 |
| Dec 29, 2025 | 477.49 | 477.49 | 468.84 | 474.02 | 473.32 | -0.65% | 794,987 |
| Dec 26, 2025 | 474.37 | 478.91 | 472.00 | 477.13 | 476.42 | 0.65% | 437,832 |
| Dec 24, 2025 | 474.58 | 476.22 | 471.00 | 474.06 | 473.36 | - | 254,221 |
| Dec 23, 2025 | 470.03 | 475.45 | 468.10 | 474.04 | 473.34 | 0.43% | 660,351 |
| Dec 22, 2025 | 471.02 | 474.04 | 462.34 | 472.03 | 471.33 | -0.20% | 1,346,172 |
| Dec 19, 2025 | 467.51 | 473.30 | 464.09 | 472.98 | 472.28 | 1.38% | 4,262,494 |
| Dec 18, 2025 | 473.47 | 477.79 | 465.34 | 466.56 | 465.87 | -1.12% | 1,410,224 |
| Dec 17, 2025 | 468.33 | 471.99 | 461.00 | 471.85 | 471.15 | 0.44% | 1,206,535 |
| Dec 16, 2025 | 477.94 | 480.87 | 463.94 | 469.79 | 469.09 | -1.51% | 1,436,119 |
| Dec 15, 2025 | 474.93 | 477.06 | 470.00 | 476.98 | 476.27 | -1.61% | 1,420,376 |
| Dec 12, 2025 | 483.01 | 485.20 | 478.67 | 484.77 | 483.33 | 0.50% | 856,274 |
| Dec 11, 2025 | 470.95 | 482.59 | 468.73 | 482.35 | 480.92 | 2.91% | 996,358 |
| Dec 10, 2025 | 487.19 | 488.03 | 466.22 | 468.73 | 467.34 | -4.05% | 2,229,554 |
| Dec 9, 2025 | 485.97 | 491.24 | 482.33 | 488.50 | 487.05 | 0.69% | 994,217 |
| Dec 8, 2025 | 486.70 | 490.07 | 483.25 | 485.15 | 483.71 | -0.32% | 1,083,196 |
| Dec 5, 2025 | 489.13 | 491.14 | 483.74 | 486.70 | 485.26 | -0.20% | 947,315 |
| Dec 4, 2025 | 485.45 | 491.56 | 483.39 | 487.66 | 486.21 | 0.18% | 1,633,395 |
| Dec 3, 2025 | 500.64 | 501.74 | 485.45 | 486.77 | 485.33 | -2.71% | 2,025,024 |