HCA Healthcare Inc. (HCA)
NYSE: HCA
· Real-Time Price · USD
405.03
2.18 (0.54%)
At close: Sep 12, 2025, 3:59 PM
405.13
0.02%
After-hours: Sep 12, 2025, 06:08 PM EDT
HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 400.57 | 406.38 | 399.64 | 405.13 | 405.13 | 0.57% | 761,184 |
| Sep 11, 2025 | 395.77 | 404.17 | 392.63 | 402.85 | 402.85 | 2.15% | 1,295,365 |
| Sep 10, 2025 | 415.18 | 415.39 | 385.59 | 394.36 | 394.36 | -4.61% | 2,014,033 |
| Sep 9, 2025 | 415.80 | 416.23 | 400.31 | 413.40 | 413.40 | -1.12% | 1,084,125 |
| Sep 8, 2025 | 418.84 | 418.84 | 406.69 | 418.10 | 418.10 | -0.63% | 1,472,900 |
| Sep 5, 2025 | 411.98 | 420.98 | 409.16 | 420.77 | 420.77 | 2.23% | 1,059,800 |
| Sep 4, 2025 | 410.00 | 417.20 | 407.60 | 411.59 | 411.59 | 0.98% | 1,714,831 |
| Sep 3, 2025 | 405.44 | 408.07 | 403.27 | 407.61 | 407.61 | 0.36% | 651,700 |
| Sep 2, 2025 | 401.66 | 408.48 | 400.13 | 406.14 | 406.14 | 0.54% | 955,626 |
| Aug 29, 2025 | 407.68 | 408.98 | 400.82 | 403.96 | 403.96 | -0.82% | 996,403 |
| Aug 28, 2025 | 404.75 | 408.17 | 400.78 | 407.28 | 407.28 | 0.55% | 965,400 |
| Aug 27, 2025 | 401.77 | 406.87 | 398.82 | 405.05 | 405.05 | 0.77% | 702,200 |
| Aug 26, 2025 | 401.09 | 403.00 | 399.71 | 401.96 | 401.96 | -0.20% | 1,180,600 |
| Aug 25, 2025 | 404.92 | 406.19 | 401.36 | 402.77 | 402.77 | -0.54% | 805,500 |
| Aug 22, 2025 | 403.95 | 407.77 | 401.23 | 404.97 | 404.97 | 0.18% | 1,081,200 |
| Aug 21, 2025 | 412.00 | 412.00 | 404.12 | 404.26 | 404.26 | -1.44% | 1,198,700 |
| Aug 20, 2025 | 403.45 | 411.00 | 399.95 | 410.18 | 410.18 | 1.86% | 1,639,521 |
| Aug 19, 2025 | 394.25 | 405.15 | 392.96 | 402.69 | 402.69 | 2.30% | 1,502,100 |
| Aug 18, 2025 | 395.75 | 397.40 | 393.32 | 393.62 | 393.62 | -0.55% | 1,016,100 |
| Aug 15, 2025 | 393.60 | 395.99 | 386.45 | 395.79 | 395.79 | 0.54% | 1,251,408 |