HCA Healthcare, Inc. (HCA) NYSE

426.16

+6.56(+1.56%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025420.94426.16426.16426.65417.991.03M
October 16, 2025420.45419.6419.6421.61416.981M
October 15, 2025418.44420.25420.25421.41414.91.26M
October 14, 2025410418.4418.4420.58407.71.52M
October 13, 2025416.25410.68410.68416.5410.371.07M
October 10, 2025419.9415.14415.14421.49409.51.64M
October 09, 2025427.49418.87418.87428.32417.871.25M
October 08, 2025436.75426.27426.27436.75425.771.49M
October 07, 2025435437.57437.57439.01432.741.25M
October 06, 2025427.19433.55433.55435.03425.71960,495
October 03, 2025426.89429.54429.54432.36425.81988,400
October 02, 2025423.89426.69426.69427.43420.41865,234
October 01, 2025426.32426.07426.07428.54420.461.37M
September 30, 2025420.54426.2426.2429.44419.081.52M
September 29, 2025419.35420.92420.92422.96415.93894,800
September 26, 2025417.7419.08419.08422.46414.061.18M
September 25, 2025418.35414.89414.89418.35409667,300
September 24, 2025407.19416.62416.62417.2407.19978,640
September 23, 2025408.86409.45409.45413.55406.09788,068
September 22, 2025402.44407.24407.24409.14400.931.01M
September 19, 2025401.48402.3402.3403.67396.94.31M
September 18, 2025396.7401.06401.06402.39390.11.34M
September 17, 2025401.73399.39399.39405.16390.341.25M
September 16, 2025403.74399.75399.75406.23398.981.32M
September 15, 2025403.81403.17402.45406.61400.02897,500
September 12, 2025400.57405.13404.41406.38399.64761,200
September 11, 2025395.77402.85402.13404.17392.631.3M
September 10, 2025415.18394.36393.66415.39385.592.01M
September 09, 2025415.8413.4412.66416.23400.311.08M
September 08, 2025418.84418.1417.35418.84406.691.47M
September 05, 2025411.98420.77420.77420.98409.161.06M
September 04, 2025410411.59411.59417.2407.61.71M
September 03, 2025405.44407.61407.61408.07403.27651,700
September 02, 2025401.66406.14406.14408.48400.13955,626
August 29, 2025407.68403.96403.96408.98400.82996,403
August 28, 2025404.75407.28407.28408.17400.78965,400
August 27, 2025401.77405.05405.05406.86398.82702,175
August 26, 2025401.09401.96401.96403399.711.12M
August 25, 2025404.92402.77402.77406.19401.36805,500
August 22, 2025403.95404.97404.97407.77401.231.08M
August 21, 2025412404.26404.26412404.121.2M
August 20, 2025403.45410.18410.18411399.951.64M
August 19, 2025394.25402.69402.69405.15392.961.5M
August 18, 2025395.75393.62393.62397.4393.321.02M
August 15, 2025393.6395.79395.79395.99386.451.25M
August 14, 2025390.35393.65393.65395.19388.8912,000
August 13, 2025390.74390.46390.46392.75388.71.42M
August 12, 2025385390.31390.31390.85383.251.09M
August 11, 2025381.76382.91382.91384.82378.54991,600
August 08, 2025374.25381.61381.61382.08373.061.02M
August 07, 2025366.55373.33373.33373.33365.31.14M
August 06, 2025363.99366.15366.15370.13363.991.13M
August 05, 2025364.21363.81363.81367.42361.421.11M
August 04, 2025356.73363.2363.2364.77355.031.08M
August 01, 2025355.79356.97356.97358.46353.391.37M
July 31, 2025353.75353.99353.99358.68353.131.46M
July 30, 2025344.24355.06355.06355.49342.712.39M
July 29, 2025341.12344.5344.5348.42339.821.88M
July 28, 2025332.08340.54340.54341.19331.611.87M
July 25, 2025335.97334.32334.323453303.18M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved