HCA Healthcare Inc. (HCA)
NYSE: HCA
· Real-Time Price · USD
389.33
-4.32 (-1.10%)
At close: Aug 15, 2025, 12:22 PM
HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 390.35 | 395.19 | 388.80 | 393.65 | 393.65 | 0.82% | 896,741 |
| Aug 13, 2025 | 390.74 | 392.75 | 388.70 | 390.46 | 390.46 | 0.04% | 1,416,100 |
| Aug 12, 2025 | 385.00 | 390.85 | 383.25 | 390.31 | 390.31 | 1.93% | 1,089,926 |
| Aug 11, 2025 | 381.76 | 384.82 | 378.54 | 382.91 | 382.91 | 0.34% | 991,600 |
| Aug 8, 2025 | 374.25 | 382.08 | 373.06 | 381.61 | 381.61 | 2.22% | 1,016,100 |
| Aug 7, 2025 | 366.55 | 373.33 | 365.30 | 373.33 | 373.33 | 1.96% | 1,136,838 |
| Aug 6, 2025 | 363.99 | 370.13 | 363.99 | 366.15 | 366.15 | 0.64% | 1,125,200 |
| Aug 5, 2025 | 364.21 | 367.42 | 361.42 | 363.81 | 363.81 | 0.17% | 1,106,132 |
| Aug 4, 2025 | 356.73 | 364.77 | 355.03 | 363.20 | 363.20 | 1.75% | 1,078,300 |
| Aug 1, 2025 | 355.79 | 358.46 | 353.39 | 356.97 | 356.97 | 0.84% | 1,369,840 |
| Jul 31, 2025 | 353.75 | 358.68 | 353.13 | 353.99 | 353.99 | -0.30% | 1,462,768 |
| Jul 30, 2025 | 344.24 | 355.49 | 342.71 | 355.06 | 355.06 | 3.07% | 2,390,029 |
| Jul 29, 2025 | 341.12 | 348.42 | 339.82 | 344.50 | 344.50 | 1.16% | 1,879,387 |
| Jul 28, 2025 | 332.08 | 341.19 | 331.61 | 340.54 | 340.54 | 1.86% | 1,869,533 |
| Jul 25, 2025 | 335.97 | 345.00 | 330.00 | 334.32 | 334.32 | -2.10% | 3,176,338 |
| Jul 24, 2025 | 350.07 | 352.04 | 340.35 | 341.48 | 341.48 | -3.34% | 2,404,844 |
| Jul 23, 2025 | 352.98 | 357.07 | 350.15 | 353.27 | 353.27 | 0.66% | 1,237,093 |
| Jul 22, 2025 | 369.06 | 374.18 | 345.48 | 350.97 | 350.97 | -3.73% | 2,985,804 |
| Jul 21, 2025 | 361.50 | 366.16 | 359.34 | 364.55 | 364.55 | 0.95% | 1,145,311 |
| Jul 18, 2025 | 363.52 | 364.86 | 359.55 | 361.12 | 361.12 | -0.41% | 1,029,847 |