HCA Healthcare, Inc.
HCA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $475.34 | $477.88 | $460.93 | $467.73 | -1.15% | 1.39M |
| Oct 30, 2026 | $480.34 | $485.73 | $472.46 | $473.19 | -1.02% | 1.12M |
| Oct 29, 2026 | $469.37 | $478.66 | $464.92 | $478.08 | +3.21% | 1.26M |
| Oct 28, 2026 | $445.42 | $466.08 | $445.00 | $463.22 | +2.95% | 2.13M |
| Oct 27, 2026 | $480.00 | $488.00 | $439.83 | $449.96 | -3.29% | 2.91M |
| Oct 26, 2026 | $469.54 | $474.49 | $461.39 | $465.26 | -0.80% | 1.88M |
| Oct 23, 2026 | $465.76 | $473.46 | $461.77 | $469.03 | +0.37% | 1.03M |
| Oct 22, 2026 | $460.89 | $467.31 | $456.18 | $467.31 | +1.72% | 872.80K |
| Oct 21, 2026 | $463.73 | $468.05 | $458.38 | $459.40 | -1.36% | 783.11K |
| Oct 20, 2026 | $458.07 | $466.20 | $455.00 | $465.75 | +2.39% | 1.32M |
| Oct 19, 2026 | $453.75 | $460.77 | $453.38 | $454.88 | -0.86% | 918.32K |
| Oct 16, 2026 | $472.15 | $472.49 | $453.94 | $458.84 | -2.06% | 1.73M |
| Oct 15, 2026 | $475.00 | $478.86 | $467.28 | $468.50 | -0.41% | 1.12M |
| Oct 14, 2026 | $463.09 | $472.39 | $457.80 | $470.44 | +2.10% | 1.08M |
| Oct 13, 2026 | $459.54 | $462.44 | $455.81 | $460.75 | +0.47% | 1.08M |
| Oct 12, 2026 | $450.58 | $460.28 | $444.81 | $458.60 | +1.66% | 1.15M |
| Oct 9, 2026 | $444.58 | $452.39 | $442.32 | $451.09 | +1.37% | 981.15K |
| Oct 8, 2026 | $436.95 | $446.48 | $436.00 | $445.01 | +1.33% | 1.13M |
| Oct 7, 2026 | $431.76 | $442.59 | $427.59 | $439.17 | +1.61% | 999.02K |
| Oct 6, 2026 | $433.61 | $438.11 | $429.49 | $432.20 | -0.63% | 999.18K |
| Oct 5, 2026 | $426.70 | $437.27 | $426.00 | $434.92 | +1.93% | 1.15M |
| Oct 2, 2026 | $425.78 | $430.22 | $424.23 | $426.69 | +0.78% | 929.81K |
| Oct 1, 2026 | $427.25 | $434.46 | $422.45 | $423.39 | -0.79% | 1.10M |
| Sep 30, 2026 | $430.25 | $434.07 | $425.96 | $426.74 | -1.13% | 1.24M |
| Sep 29, 2026 | $430.07 | $433.13 | $426.61 | $431.63 | -0.22% | 883.89K |
| Sep 28, 2026 | $431.16 | $443.15 | $431.16 | $432.60 | -0.69% | 1.11M |
| Sep 25, 2026 | $421.59 | $435.78 | $420.00 | $435.61 | +2.86% | 1.02M |
| Sep 24, 2026 | $437.36 | $442.21 | $423.39 | $423.48 | -2.98% | 1.05M |
| Sep 23, 2026 | $441.42 | $446.36 | $433.83 | $436.48 | -0.37% | 1.31M |
| Sep 22, 2026 | $426.37 | $442.52 | $426.37 | $438.12 | +2.85% | 1.50M |
| Sep 21, 2026 | $427.75 | $434.07 | $423.43 | $425.97 | -0.41% | 1.42M |
| Sep 18, 2026 | $429.17 | $436.14 | $425.37 | $427.71 | -0.31% | 5.45M |
| Sep 17, 2026 | $431.99 | $433.51 | $426.52 | $429.04 | -0.32% | 1.19M |
| Sep 16, 2026 | $420.69 | $433.70 | $420.00 | $430.43 | +1.56% | 1.37M |
| Sep 15, 2026 | $419.00 | $426.22 | $409.74 | $423.82 | -0.39% | 1.26M |
| Sep 14, 2026 | $429.96 | $433.80 | $420.00 | $425.49 | -0.34% | 1.31M |
| Sep 11, 2026 | $423.79 | $429.42 | $420.79 | $426.94 | +1.36% | 1.32M |
| Sep 10, 2026 | $422.61 | $426.81 | $415.04 | $421.21 | -0.15% | 1.41M |
| Sep 9, 2026 | $398.47 | $426.83 | $396.00 | $421.83 | +4.93% | 2.15M |
| Sep 8, 2026 | $401.55 | $411.75 | $397.60 | $402.02 | -0.74% | 1.76M |
| Sep 4, 2026 | $404.30 | $419.57 | $401.00 | $405.00 | -1.03% | 971.43K |
| Sep 3, 2026 | $406.80 | $413.13 | $401.41 | $409.20 | +1.78% | 1.36M |
| Sep 2, 2026 | $412.46 | $414.50 | $396.77 | $402.06 | -2.79% | 1.54M |
| Sep 1, 2026 | $418.43 | $423.42 | $412.29 | $413.58 | -0.21% | 1.26M |
| Aug 31, 2026 | $415.40 | $419.81 | $414.12 | $414.45 | -0.81% | 1.31M |
| Aug 28, 2026 | $423.76 | $426.37 | $416.52 | $417.82 | -0.36% | 1.00M |
| Aug 27, 2026 | $424.61 | $426.57 | $417.92 | $419.34 | -1.83% | 975.11K |
| Aug 26, 2026 | $427.50 | $433.50 | $424.50 | $427.16 | -0.37% | 1.32M |
| Aug 25, 2026 | $426.97 | $430.60 | $425.89 | $428.76 | -0.11% | 790.22K |
| Aug 24, 2026 | $433.25 | $436.50 | $427.23 | $429.24 | +0.01% | 1.32M |
| Aug 21, 2026 | $409.56 | $431.40 | $408.94 | $429.19 | +5.64% | 2.06M |
| Aug 20, 2026 | $403.35 | $411.14 | $403.35 | $406.27 | -0.19% | 1.06M |
| Aug 19, 2026 | $411.08 | $422.00 | $406.81 | $407.05 | -1.14% | 1.44M |
| Aug 18, 2026 | $409.05 | $417.99 | $406.15 | $411.73 | +1.67% | 1.45M |
| Aug 17, 2026 | $401.00 | $407.32 | $400.00 | $404.98 | +0.07% | 1.01M |
| Aug 14, 2026 | $410.46 | $412.69 | $403.78 | $404.68 | -1.71% | 936.78K |
| Aug 13, 2026 | $414.59 | $415.85 | $405.27 | $411.74 | -0.69% | 1.08M |
| Aug 12, 2026 | $408.00 | $417.13 | $406.66 | $414.59 | +0.77% | 1.17M |
| Aug 11, 2026 | $412.37 | $419.33 | $409.75 | $411.44 | -0.63% | 1.12M |
| Aug 10, 2026 | $410.03 | $416.43 | $407.85 | $414.03 | — | 1.04M |
