HCA Healthcare Inc. (HCA)
343.94
1.78 (0.52%)
At close: Mar 31, 2025, 9:53 AM
HCA Healthcare Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 343.00 | 344.97 | 340.65 | 342.16 | -0.18 | -0.05% | 1,113,399 |
| Mar 27, 2025 | 337.94 | 343.66 | 333.61 | 342.34 | 5.05 | 1.50% | 1,326,212 |
| Mar 26, 2025 | 337.00 | 340.50 | 332.84 | 337.29 | 0.83 | 0.25% | 1,191,800 |
| Mar 25, 2025 | 336.74 | 342.74 | 332.89 | 336.46 | 2.62 | 0.78% | 1,318,000 |
| Mar 24, 2025 | 327.82 | 336.79 | 326.03 | 333.84 | 5.05 | 1.54% | 1,423,800 |
| Mar 21, 2025 | 331.96 | 332.14 | 325.36 | 328.79 | -4.73 | -1.42% | 3,392,441 |
| Mar 20, 2025 | 332.82 | 335.48 | 331.78 | 333.52 | -0.66 | -0.20% | 1,671,408 |
| Mar 19, 2025 | 331.01 | 335.69 | 330.47 | 334.18 | 4.02 | 1.22% | 1,276,336 |
| Mar 18, 2025 | 328.53 | 332.62 | 327.32 | 330.16 | 1.70 | 0.52% | 1,009,700 |
| Mar 17, 2025 | 318.09 | 329.94 | 316.29 | 328.46 | 9.07 | 2.84% | 1,104,350 |
| Mar 14, 2025 | 315.84 | 321.50 | 313.21 | 319.39 | 4.60 | 1.46% | 1,041,819 |
| Mar 13, 2025 | 312.82 | 317.28 | 311.26 | 314.79 | 1.92 | 0.61% | 957,530 |
| Mar 12, 2025 | 321.56 | 322.89 | 310.18 | 312.87 | -10.68 | -3.30% | 1,466,699 |
| Mar 11, 2025 | 336.07 | 338.95 | 318.62 | 323.55 | -12.61 | -3.75% | 2,126,219 |
| Mar 10, 2025 | 330.18 | 346.62 | 329.57 | 336.16 | 6.01 | 1.82% | 2,674,991 |
| Mar 7, 2025 | 320.86 | 332.51 | 319.17 | 330.15 | 8.40 | 2.61% | 1,869,000 |
| Mar 6, 2025 | 319.62 | 322.68 | 317.38 | 321.75 | 2.12 | 0.66% | 1,512,537 |
| Mar 5, 2025 | 311.00 | 321.04 | 311.00 | 319.63 | 7.58 | 2.43% | 1,324,356 |
| Mar 4, 2025 | 311.53 | 315.05 | 310.36 | 312.05 | 0.77 | 0.25% | 1,321,134 |
| Mar 3, 2025 | 308.68 | 312.34 | 307.40 | 311.28 | 4.98 | 1.63% | 1,413,630 |
| Feb 28, 2025 | 304.00 | 309.08 | 295.00 | 306.30 | -14.64 | -4.56% | 3,469,131 |
| Feb 27, 2025 | 321.68 | 329.02 | 319.87 | 320.94 | 1.03 | 0.32% | 1,788,680 |
| Feb 26, 2025 | 333.07 | 334.19 | 315.55 | 319.91 | -13.16 | -3.95% | 2,109,600 |
| Feb 25, 2025 | 320.98 | 333.34 | 320.17 | 333.07 | 13.50 | 4.22% | 2,908,675 |
| Feb 24, 2025 | 318.95 | 321.00 | 316.51 | 319.57 | 3.15 | 1.00% | 1,488,537 |
| Feb 21, 2025 | 319.04 | 322.62 | 315.12 | 316.42 | -5.08 | -1.58% | 1,638,586 |
| Feb 20, 2025 | 320.10 | 325.33 | 319.71 | 321.50 | 0.94 | 0.29% | 1,545,500 |
| Feb 19, 2025 | 315.98 | 323.75 | 315.55 | 320.56 | 3.85 | 1.22% | 1,738,400 |
| Feb 18, 2025 | 318.08 | 320.34 | 314.29 | 316.71 | 0.50 | 0.16% | 1,084,578 |
| Feb 14, 2025 | 322.00 | 325.81 | 315.94 | 316.21 | -5.71 | -1.77% | 1,451,600 |
| Feb 13, 2025 | 314.48 | 322.82 | 313.08 | 321.92 | 9.54 | 3.05% | 1,715,258 |
| Feb 12, 2025 | 320.23 | 322.18 | 310.32 | 312.38 | -11.35 | -3.51% | 1,972,171 |
| Feb 11, 2025 | 317.26 | 324.05 | 317.26 | 323.73 | 5.47 | 1.72% | 1,419,308 |
| Feb 10, 2025 | 322.62 | 324.00 | 309.45 | 318.26 | -3.79 | -1.18% | 1,632,402 |
| Feb 7, 2025 | 325.71 | 328.54 | 321.21 | 322.05 | -2.48 | -0.76% | 1,530,418 |
| Feb 6, 2025 | 336.83 | 339.25 | 320.00 | 324.53 | -12.30 | -3.65% | 2,209,220 |
| Feb 5, 2025 | 337.50 | 338.00 | 334.43 | 336.83 | 2.03 | 0.61% | 951,471 |
| Feb 4, 2025 | 330.22 | 335.70 | 330.22 | 334.80 | 0.50 | 0.15% | 1,133,186 |
| Feb 3, 2025 | 324.83 | 340.18 | 324.27 | 334.30 | 4.39 | 1.33% | 1,532,280 |
| Jan 31, 2025 | 334.04 | 336.06 | 329.88 | 329.91 | -4.70 | -1.40% | 1,254,856 |
| Jan 30, 2025 | 329.32 | 337.67 | 328.75 | 334.61 | 6.99 | 2.13% | 1,201,729 |
| Jan 29, 2025 | 328.70 | 330.85 | 324.77 | 327.62 | -1.08 | -0.33% | 1,142,200 |
| Jan 28, 2025 | 333.06 | 334.05 | 323.32 | 328.70 | -3.30 | -0.99% | 2,498,680 |
| Jan 27, 2025 | 316.25 | 332.66 | 313.49 | 332.00 | 18.93 | 6.05% | 2,806,180 |
| Jan 24, 2025 | 323.93 | 325.98 | 309.00 | 313.07 | -12.29 | -3.78% | 3,031,368 |
| Jan 23, 2025 | 324.12 | 326.80 | 320.38 | 325.36 | 5.85 | 1.83% | 2,915,800 |
| Jan 22, 2025 | 318.24 | 321.22 | 311.42 | 319.51 | 1.04 | 0.33% | 2,376,943 |
| Jan 21, 2025 | 312.21 | 319.71 | 312.09 | 318.47 | 8.02 | 2.58% | 1,846,193 |
| Jan 17, 2025 | 310.90 | 312.91 | 308.49 | 310.45 | 1.01 | 0.33% | 1,206,646 |
| Jan 16, 2025 | 306.02 | 310.73 | 304.06 | 309.44 | 3.19 | 1.04% | 767,853 |