If you invested $1000 in HCA Healthcare, Inc. (HCA) 10 years ago, it would be worth $5,122.15 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,869.8, while $1000 invested 1 year ago would be worth $1,000.19. This corresponds to total returns of 412.21%, 86.98%, 0.02%, respectively, with annualized returns of 17.74%, 13.33%, 0.02%.
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 |
|---|---|---|---|---|---|---|
| June 18, 2026 | 389.85 | 375.17 | 375.17 | 391.85 | 374.31 | 2.61M |
| June 17, 2026 | 394.18 | 388.16 | 388.16 | 398.86 | 383.3 | 1.45M |
| June 16, 2026 | 390.71 | 396.93 | 396.93 | 399.38 | 389.96 | 1.46M |
| June 15, 2026 | 392 | 389.97 | 389.97 | 393 | 385.13 | 1.83M |
| June 12, 2026 | 380.6 | 387.18 | 387.18 | 389.96 | 378.77 | 1.75M |
| June 11, 2026 | 374.96 | 378.51 | 378.51 | 380.62 | 373.8 | 1.66M |
| June 10, 2026 | 377.57 | 373.34 | 373.34 | 380.71 | 371.11 | 1.91M |
| June 09, 2026 | 365.94 | 374.9 | 374.9 | 374.9 | 365.68 | 1.66M |
| June 08, 2026 | 369.05 | 361.32 | 361.32 | 373.45 | 356.89 | 1.61M |
| June 05, 2026 | 365.48 | 372.13 | 372.13 | 374.01 | 363.33 | 2.18M |
| June 04, 2026 | 365.3 | 361.83 | 361.83 | 369.25 | 360.39 | 1.89M |
| June 03, 2026 | 362.99 | 363.23 | 363.23 | 367.25 | 358.96 | 1.91M |
| June 02, 2026 | 371.43 | 367.35 | 367.35 | 376 | 364.29 | 1.97M |
| June 01, 2026 | 371 | 370.96 | 370.96 | 375.57 | 367.43 | 2.47M |
| May 29, 2026 | 382.63 | 378.54 | 378.54 | 387.85 | 376.51 | 2.33M |
| May 28, 2026 | 389.16 | 384.39 | 384.39 | 391.96 | 381.44 | 1.46M |
| May 27, 2026 | 395.48 | 392.15 | 392.15 | 401.66 | 391.19 | 965,180 |
| May 26, 2026 | 389.6 | 392.42 | 392.42 | 395.27 | 388.01 | 1.08M |
| May 22, 2026 | 394 | 394.07 | 394.07 | 397.55 | 388.24 | 1.09M |
| May 21, 2026 | 388 | 392.56 | 392.56 | 396.61 | 386.22 | 2.11M |
| May 20, 2026 | 404.05 | 396.67 | 396.67 | 404.74 | 394.74 | 2.19M |
| May 19, 2026 | 414.69 | 404.69 | 404.69 | 417.29 | 398.95 | 2.69M |
| May 18, 2026 | 424.82 | 422.79 | 422.79 | 430.88 | 422.14 | 1.4M |
| May 15, 2026 | 435.37 | 423 | 423 | 437 | 422.54 | 1.09M |
| May 14, 2026 | 428.99 | 432.7 | 432.7 | 434.3 | 427.89 | 900,134 |
| May 13, 2026 | 429.12 | 427.54 | 427.54 | 432.17 | 422.98 | 1.5M |
| May 12, 2026 | 428.47 | 429.69 | 429.69 | 433.92 | 424.83 | 1.2M |
| May 11, 2026 | 435.68 | 426.37 | 426.37 | 437.95 | 420.76 | 2.11M |
| May 08, 2026 | 433.45 | 435.19 | 435.19 | 438 | 431.42 | 1.44M |
| May 07, 2026 | 429.73 | 429.02 | 429.02 | 433.72 | 428.01 | 771,034 |
| May 06, 2026 | 428.01 | 429.45 | 429.45 | 436.43 | 428 | 1.09M |
| May 05, 2026 | 427.18 | 428.79 | 428.79 | 432.89 | 427 | 716,334 |
| May 04, 2026 | 431 | 427.18 | 427.18 | 432.81 | 425.8 | 1.01M |
| May 01, 2026 | 435.33 | 433.05 | 433.05 | 441.65 | 431.67 | 896,660 |
| April 30, 2026 | 435.79 | 434.45 | 434.45 | 439.13 | 426.7 | 1.49M |
| April 29, 2026 | 429.12 | 434.78 | 434.78 | 436.97 | 429.12 | 1.13M |
| April 28, 2026 | 450 | 431.92 | 431.92 | 452.39 | 428.77 | 1.61M |
| April 27, 2026 | 438.51 | 445.82 | 445.82 | 447.13 | 434.11 | 1.45M |
| April 24, 2026 | 430 | 432.46 | 432.46 | 451.57 | 422.19 | 3.31M |
| April 23, 2026 | 472.23 | 474.03 | 474.03 | 479.44 | 470.69 | 1.06M |
| April 22, 2026 | 469.21 | 471.34 | 471.34 | 476.97 | 465.67 | 888,516 |
| April 21, 2026 | 478.13 | 471.18 | 471.18 | 479.4 | 465.31 | 992,757 |
| April 20, 2026 | 488.47 | 478.13 | 478.13 | 490.15 | 477.21 | 713,336 |
| April 17, 2026 | 482.97 | 488 | 488 | 493.15 | 480.54 | 895,593 |
| April 16, 2026 | 487.91 | 482.97 | 482.97 | 494.77 | 479.82 | 818,208 |
| April 15, 2026 | 496.04 | 488.58 | 488.58 | 501.93 | 485.27 | 1.02M |
| April 14, 2026 | 495.22 | 498.66 | 498.66 | 505.54 | 492.46 | 738,561 |
| April 13, 2026 | 493.81 | 497.42 | 497.42 | 497.46 | 487.14 | 621,010 |
| April 10, 2026 | 505.6 | 495.47 | 495.47 | 508.6 | 493.48 | 710,174 |
| April 09, 2026 | 503.62 | 507.19 | 507.19 | 512.14 | 501.49 | 664,207 |
| April 08, 2026 | 497.99 | 505.12 | 505.12 | 506.31 | 494.79 | 961,618 |
| April 07, 2026 | 486.85 | 489.58 | 489.58 | 494.13 | 482.68 | 1.11M |
| April 06, 2026 | 471 | 483.92 | 483.92 | 483.99 | 468.77 | 758,094 |
| April 02, 2026 | 470.54 | 471.84 | 471.84 | 475.77 | 459.22 | 902,775 |
| April 01, 2026 | 473.1 | 474.75 | 474.75 | 477.89 | 470.08 | 692,709 |
| March 31, 2026 | 472.03 | 473 | 473.24 | 474.71 | 461.88 | 943,101 |
| March 30, 2026 | 475.28 | 467.83 | 467.83 | 476.75 | 467.29 | 844,020 |
| March 27, 2026 | 480.04 | 471.85 | 471.85 | 481.44 | 468.7 | 793,696 |
| March 26, 2026 | 482.94 | 480.32 | 480.32 | 488.5 | 478.57 | 619,074 |
| March 25, 2026 | 484.14 | 484.02 | 484.02 | 488.64 | 477.97 | 922,271 |