HCA Healthcare, Inc.
HCA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.16% | 1.04M |
| Aug 7, 2026 | $404.30 | $414.47 | $401.57 | $413.36 | +1.09% | 1.07M |
| Aug 6, 2026 | $412.00 | $415.73 | $405.33 | $408.89 | -0.18% | 986.69K |
| Aug 5, 2026 | $401.38 | $411.45 | $399.75 | $409.64 | +2.22% | 1.12M |
| Aug 4, 2026 | $401.95 | $403.92 | $395.56 | $400.73 | -1.45% | 1.32M |
| Aug 3, 2026 | $404.71 | $415.62 | $402.28 | $406.61 | +1.00% | 1.18M |
| Jul 31, 2026 | $395.50 | $404.52 | $391.38 | $402.59 | +1.72% | 1.26M |
| Jul 30, 2026 | $402.65 | $406.76 | $394.74 | $395.79 | -3.04% | 1.24M |
| Jul 29, 2026 | $418.11 | $421.31 | $405.76 | $408.18 | -2.39% | 1.85M |
| Jul 28, 2026 | $396.22 | $419.22 | $392.14 | $418.19 | +7.33% | 2.93M |
| Jul 27, 2026 | $383.63 | $392.66 | $383.63 | $389.62 | +1.94% | 1.98M |
| Jul 24, 2026 | $381.53 | $399.00 | $376.48 | $382.19 | +1.51% | 2.70M |
| Jul 23, 2026 | $370.09 | $378.26 | $370.00 | $376.50 | +1.25% | 1.48M |
| Jul 22, 2026 | $373.26 | $377.00 | $371.35 | $371.87 | -0.33% | 842.32K |
| Jul 21, 2026 | $368.90 | $374.18 | $366.51 | $373.09 | +0.72% | 1.36M |
| Jul 20, 2026 | $373.44 | $376.78 | $368.00 | $370.42 | -0.20% | 1.50M |
| Jul 17, 2026 | $384.68 | $386.27 | $371.12 | $371.18 | -3.77% | 1.54M |
| Jul 16, 2026 | $379.00 | $391.45 | $377.00 | $385.74 | +1.82% | 1.92M |
| Jul 15, 2026 | $363.00 | $380.63 | $363.00 | $378.85 | +4.19% | 2.18M |
| Jul 14, 2026 | $354.35 | $372.93 | $353.99 | $363.60 | -6.95% | 4.23M |
| Jul 13, 2026 | $404.00 | $410.83 | $389.96 | $390.74 | -3.90% | 2.34M |
| Jul 10, 2026 | $411.38 | $414.18 | $400.19 | $406.59 | -0.59% | 1.65M |
| Jul 9, 2026 | $408.62 | $412.46 | $402.01 | $409.01 | -0.39% | 1.05M |
| Jul 8, 2026 | $418.88 | $418.88 | $406.84 | $410.61 | -2.95% | 1.65M |
| Jul 7, 2026 | $421.50 | $429.54 | $419.43 | $423.11 | +1.45% | 1.47M |
| Jul 6, 2026 | $414.13 | $418.30 | $410.23 | $417.07 | +1.60% | 1.27M |
| Jul 2, 2026 | $397.00 | $416.54 | $395.10 | $410.50 | +4.39% | 1.63M |
| Jul 1, 2026 | $389.77 | $394.15 | $388.01 | $393.24 | +0.86% | 1.18M |
| Jun 30, 2026 | $392.40 | $393.20 | $384.00 | $389.89 | -0.62% | 1.24M |
| Jun 29, 2026 | $395.00 | $395.03 | $389.57 | $392.33 | +0.17% | 1.23M |
| Jun 26, 2026 | $388.84 | $394.13 | $387.23 | $391.68 | +1.22% | 2.21M |
| Jun 25, 2026 | $384.75 | $391.00 | $384.65 | $386.94 | -0.21% | 1.15M |
| Jun 24, 2026 | $386.52 | $393.00 | $384.55 | $387.76 | +0.22% | 1.23M |
| Jun 23, 2026 | $384.16 | $389.84 | $381.02 | $386.92 | +2.63% | 1.11M |
| Jun 22, 2026 | $373.42 | $376.99 | $369.41 | $376.99 | +0.49% | 1.63M |
| Jun 18, 2026 | $389.85 | $391.85 | $374.31 | $375.17 | -3.35% | 2.66M |
| Jun 17, 2026 | $394.18 | $398.86 | $383.30 | $388.16 | — | 1.46M |
