If you invested $1000 in HCA Healthcare, Inc. (HCA) 10 years ago, it would be worth $6,100.65 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,849.04, while $1000 invested 1 year ago would be worth $1,074.44. This corresponds to total returns of 510.06%, 84.9%, 7.44%, respectively, with annualized returns of 19.81%, 13.07%, 7.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 458.07 | 465.75 | 465.75 | 466.2 | 455 | 1.32M |
| October 19, 2026 | 453.75 | 454.88 | 454.88 | 460.77 | 453.38 | 918,118 |
| October 16, 2026 | 472.15 | 458.84 | 458.84 | 472.49 | 453.94 | 1.72M |
| October 15, 2026 | 475 | 468.5 | 468.5 | 478.86 | 467.28 | 1.12M |
| October 14, 2026 | 463.09 | 470.44 | 470.44 | 472.39 | 457.8 | 1.08M |
| October 13, 2026 | 459.54 | 460.75 | 460.75 | 462.44 | 455.81 | 1.08M |
| October 12, 2026 | 450.58 | 458.6 | 458.6 | 460.28 | 444.81 | 1.15M |
| October 09, 2026 | 444.58 | 451.09 | 451.09 | 452.39 | 442.32 | 980,796 |
| October 08, 2026 | 436.95 | 445.01 | 445.01 | 446.48 | 436 | 1.07M |
| October 07, 2026 | 431.76 | 439.17 | 439.17 | 442.59 | 427.59 | 995,821 |
| October 06, 2026 | 433.61 | 432.2 | 432.2 | 438.11 | 429.49 | 998,415 |
| October 05, 2026 | 426.7 | 434.92 | 434.92 | 437.27 | 426 | 1.15M |
| October 02, 2026 | 425.78 | 426.69 | 426.69 | 430.22 | 424.23 | 926,343 |
| October 01, 2026 | 427.25 | 423.39 | 423.39 | 434.46 | 422.45 | 1.1M |
| September 30, 2026 | 430.25 | 426.74 | 426.74 | 434.07 | 425.96 | 1.24M |
| September 29, 2026 | 430.07 | 431.63 | 431.63 | 433.13 | 426.61 | 880,205 |
| September 28, 2026 | 431.16 | 432.6 | 432.6 | 443.15 | 431.16 | 1.05M |
| September 25, 2026 | 421.59 | 435.61 | 435.61 | 435.78 | 420 | 1M |
| September 24, 2026 | 437.36 | 423.48 | 423.48 | 442.21 | 423.39 | 1.02M |
| September 23, 2026 | 441.42 | 436.48 | 436.48 | 446.36 | 433.83 | 1.28M |
| September 22, 2026 | 426.37 | 438.12 | 438.12 | 442.52 | 426.37 | 1.45M |
| September 21, 2026 | 427.75 | 425.97 | 425.97 | 434.07 | 423.43 | 1.41M |
| September 18, 2026 | 429.17 | 427.71 | 427.71 | 436.14 | 425.37 | 5.36M |
| September 17, 2026 | 431.99 | 429.04 | 429.04 | 433.51 | 426.52 | 1.18M |
| September 16, 2026 | 420.69 | 430.43 | 430.43 | 433.7 | 420 | 1.37M |
| September 15, 2026 | 419 | 423.82 | 423.82 | 426.22 | 409.74 | 1.21M |
| September 11, 2026 | 423.79 | 426.94 | 426.94 | 429.42 | 420.79 | 1.32M |
| September 10, 2026 | 422.61 | 421.21 | 421.21 | 426.81 | 415.04 | 1.39M |
| September 09, 2026 | 398.47 | 421.83 | 421.83 | 426.83 | 396 | 2.14M |
| September 08, 2026 | 401.55 | 402.02 | 402.02 | 411.75 | 397.6 | 1.72M |
| September 04, 2026 | 404.3 | 405 | 405 | 419.57 | 401 | 927,983 |
| September 03, 2026 | 406.8 | 409.2 | 409.2 | 413.13 | 401.41 | 1.32M |
| September 02, 2026 | 412.46 | 402.06 | 402.06 | 414.5 | 396.77 | 1.52M |
| September 01, 2026 | 418.43 | 413.58 | 413.58 | 423.42 | 412.29 | 1.25M |
| August 31, 2026 | 415.4 | 414.45 | 414.45 | 419.81 | 414.12 | 1.26M |
| August 28, 2026 | 423.76 | 417.82 | 417.82 | 426.37 | 416.52 | 997,941 |
| August 27, 2026 | 424.61 | 419.34 | 419.34 | 426.57 | 417.92 | 924,089 |
| August 26, 2026 | 427.5 | 427.16 | 427.16 | 433.5 | 424.5 | 1.3M |
| August 25, 2026 | 426.97 | 428.76 | 428.76 | 430.6 | 425.89 | 788,072 |
| August 24, 2026 | 433.25 | 429.24 | 429.24 | 436.5 | 427.23 | 1.24M |
| August 21, 2026 | 409.56 | 429.19 | 429.19 | 431.4 | 408.94 | 2.06M |
| August 20, 2026 | 403.35 | 406.27 | 406.27 | 411.14 | 403.35 | 1.06M |
| August 19, 2026 | 411.08 | 407.05 | 407.05 | 422 | 406.81 | 1.43M |
| August 18, 2026 | 409.05 | 411.73 | 411.73 | 417.99 | 406.15 | 1.45M |
| August 17, 2026 | 401 | 404.98 | 404.98 | 407.32 | 400 | 999,901 |
| August 14, 2026 | 410.46 | 404.68 | 404.68 | 412.69 | 403.78 | 936,616 |
| August 13, 2026 | 414.59 | 411.74 | 411.74 | 415.85 | 405.27 | 1.08M |
| August 12, 2026 | 408 | 414.59 | 414.59 | 417.13 | 406.66 | 1.16M |
| August 11, 2026 | 412.37 | 411.44 | 411.44 | 419.33 | 409.75 | 1.12M |
| August 10, 2026 | 410.03 | 414.03 | 414.03 | 416.43 | 407.85 | 1.03M |
| August 07, 2026 | 404.3 | 413.36 | 413.36 | 414.47 | 401.57 | 1.04M |
| August 06, 2026 | 412 | 408.89 | 408.89 | 415.73 | 405.33 | 957,235 |
| August 05, 2026 | 401.38 | 409.64 | 409.64 | 411.45 | 399.75 | 1.12M |
| August 04, 2026 | 401.95 | 400.73 | 400.73 | 403.92 | 395.56 | 1.31M |
| August 03, 2026 | 404.71 | 406.61 | 406.61 | 415.62 | 402.28 | 1.17M |
| July 31, 2026 | 395.5 | 402.59 | 402.59 | 404.52 | 391.38 | 1.26M |
| July 30, 2026 | 402.65 | 395.79 | 395.79 | 406.76 | 394.74 | 1.23M |
| July 29, 2026 | 418.11 | 408.18 | 408.18 | 421.31 | 405.76 | 1.85M |
| July 28, 2026 | 396.22 | 418.19 | 418.19 | 419.22 | 392.14 | 2.91M |
| July 27, 2026 | 383.63 | 389.62 | 389.62 | 392.66 | 383.63 | 1.98M |