HCA Healthcare, Inc. - HCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	411.98	420.77	420.77	420.98	409.16	1.06M
September 04, 2025	410	411.59	411.59	417.2	407.6	1.71M
September 03, 2025	405.44	407.61	407.61	408.07	403.27	651,700
September 02, 2025	401.66	406.14	406.14	408.48	400.13	955,626
August 29, 2025	407.68	403.96	403.96	408.98	400.82	996,403
August 28, 2025	404.75	407.28	407.28	408.17	400.78	965,400
August 27, 2025	401.77	405.05	405.05	406.86	398.82	702,175
August 26, 2025	401.09	401.96	401.96	403	399.71	1.12M
August 25, 2025	404.92	402.77	402.77	406.19	401.36	805,500
August 22, 2025	403.95	404.97	404.97	407.77	401.23	1.08M
August 21, 2025	412	404.26	404.26	412	404.12	1.2M
August 20, 2025	403.45	410.18	410.18	411	399.95	1.64M
August 19, 2025	394.25	402.69	402.69	405.15	392.96	1.5M
August 18, 2025	395.75	393.62	393.62	397.4	393.32	1.02M
August 15, 2025	393.6	395.79	395.79	395.99	386.45	1.25M
August 14, 2025	390.35	393.65	393.65	395.19	388.8	912,000
August 13, 2025	390.74	390.46	390.46	392.75	388.7	1.42M
August 12, 2025	385	390.31	390.31	390.85	383.25	1.09M
August 11, 2025	381.76	382.91	382.91	384.82	378.54	991,600
August 08, 2025	374.25	381.61	381.61	382.08	373.06	1.02M
August 07, 2025	366.55	373.33	373.33	373.33	365.3	1.14M
August 06, 2025	363.99	366.15	366.15	370.13	363.99	1.13M
August 05, 2025	364.21	363.81	363.81	367.42	361.42	1.11M
August 04, 2025	356.73	363.2	363.2	364.77	355.03	1.08M
August 01, 2025	355.79	356.97	356.97	358.46	353.39	1.37M
July 31, 2025	353.75	353.99	353.99	358.68	353.13	1.46M
July 30, 2025	344.24	355.06	355.06	355.49	342.71	2.39M
July 29, 2025	341.12	344.5	344.5	348.42	339.82	1.88M
July 28, 2025	332.08	340.54	340.54	341.19	331.61	1.87M
July 25, 2025	335.97	334.32	334.32	345	330	3.18M
July 24, 2025	350.07	341.48	341.48	352.04	340.35	2.4M
July 23, 2025	352.98	353.27	353.27	357.07	350.15	1.24M
July 22, 2025	369.06	350.97	350.97	374.18	345.48	2.99M
July 21, 2025	361.5	364.55	364.55	366.16	359.34	1.15M
July 18, 2025	363.52	361.12	361.12	364.86	359.55	1.03M
July 17, 2025	361.51	362.6	362.6	365.51	358.06	1.23M
July 16, 2025	365.82	362.58	362.58	365.82	354.94	2M
July 15, 2025	379.54	371.8	371.8	383	368.65	1.3M
July 14, 2025	375.93	380.45	380.45	381.48	374.67	935,609
July 11, 2025	375.21	376.07	376.07	377.13	373.47	877,100
July 10, 2025	376.76	378.32	378.32	381.29	368.42	1.58M
July 09, 2025	379	378.44	378.44	379	375.03	1.22M
July 08, 2025	376.69	377.6	377.6	382.55	375.8	1.1M
July 07, 2025	377.09	378.98	378.98	378.98	374.96	1.37M
July 03, 2025	379.16	376.58	376.58	381.18	371.22	943,125
July 02, 2025	386.98	378.04	378.04	386.98	377.42	1.3M
July 01, 2025	384.09	389.53	389.53	391.01	381.04	1.3M
June 30, 2025	376.39	383.1	383.1	383.39	375	1.17M
June 27, 2025	378.5	379.3	379.3	383.9	376.21	1.55M
June 26, 2025	379.35	377.66	377.66	388.59	376.27	1.84M
June 25, 2025	377.32	374.19	374.19	378.33	369.89	1.29M
June 24, 2025	378.93	379.02	379.02	379.23	373.03	1.11M
June 23, 2025	378.96	378.72	378.72	380.64	372.33	1.1M
June 20, 2025	375.72	377.5	377.5	379.36	373.73	4.24M
June 18, 2025	372.51	376.86	376.86	380.56	370.88	1.37M
June 17, 2025	364.97	372.45	372.45	372.64	361.29	1.33M
June 16, 2025	371.62	368.59	368.59	374.07	350.74	2.14M
June 13, 2025	369.12	371.18	370.46	374.81	367.81	872,300
June 12, 2025	368.05	371.67	370.95	371.67	366.15	787,948
June 11, 2025	365.55	367.59	366.88	370.51	363.95	1.03M

HCA Healthcare, Inc. (HCA) NYSE