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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	530.08	532.3	532.3	533.91	526.69	874,900
February 19, 2026	531	528.66	528.66	533.99	523.17	814,009
February 18, 2026	533	535.02	535.02	535.8	530	802,600
February 17, 2026	544.66	534.78	534.78	549.45	533.25	960,200
February 13, 2026	535	540.29	540.29	545.46	531.17	1.08M
February 12, 2026	532	535.22	535.22	552.9	529.86	1.66M
February 11, 2026	501.14	531.47	531.47	534.59	496.75	2.39M
February 10, 2026	498.22	502.05	501.91	503.95	495	763,014
February 09, 2026	500.44	497.54	497.54	505	495.93	597,714
February 06, 2026	514	501.69	501.69	516	499.68	931,947
February 05, 2026	495	513.76	513.76	517.67	494.6	1.46M
February 04, 2026	496.57	493.64	493.64	503.74	492.96	941,313
February 03, 2026	496.98	499.21	499.21	505.31	495.9	951,900
February 02, 2026	489.58	496.85	496.85	500.16	488.52	958,502
January 30, 2026	481.18	488.27	488.27	488.76	480.28	954,551
January 29, 2026	492.08	482.53	482.53	492.38	479.74	1.03M
January 28, 2026	499.6	491.23	491.23	500.93	480.47	1.96M
January 27, 2026	505	505.84	505.84	527.55	496.01	3.08M
January 26, 2026	471.48	472.38	472.38	478.86	468.51	1.31M
January 23, 2026	463.98	470.88	470.88	471	463.65	722,200
January 22, 2026	464.91	466.34	466.34	469.04	461.85	954,100
January 21, 2026	465.98	465.44	465.44	470.22	462.91	1.04M
January 20, 2026	466	464.38	464.38	468.14	461.44	1.26M
January 16, 2026	482.6	469.29	469.29	482.82	468.84	1.19M
January 15, 2026	478.77	483.8	483.8	487.09	476.72	1.08M
January 14, 2026	481.28	478.84	478.84	481.99	473.6	869,522
January 13, 2026	475	479.32	479.32	479.32	468	603,234
January 12, 2026	468.89	474.32	474.32	474.52	466.01	737,700
January 09, 2026	480.92	472.07	472.07	483.98	470.3	870,100
January 08, 2026	471.96	479.02	479.02	480.81	468.51	949,105
January 07, 2026	483.3	470.65	470.65	484.13	470	1.24M
January 06, 2026	477.01	483.6	483.6	488.61	473.01	1.16M
January 05, 2026	468.01	477.83	477.83	478.27	465.01	1.17M
January 02, 2026	465.8	470.39	470.39	470.54	462.77	531,600
December 31, 2025	471.85	466.86	466.86	471.85	466.08	589,835
December 30, 2025	472.37	473.26	473.26	474.5	471.01	494,147
December 29, 2025	477.49	474.02	474.02	477.49	468.84	795,000
December 26, 2025	474.37	477.13	477.13	478.91	472	437,832
December 24, 2025	474.58	474.06	474.06	476.22	471	254,221
December 23, 2025	470.03	474.04	474.04	475.45	468.1	660,400
December 22, 2025	471.02	472.03	472.03	474.04	462.34	1.35M
December 19, 2025	467.51	472.98	472.98	473.3	464.09	4.26M
December 18, 2025	473.47	466.56	466.56	477.79	465.34	1.41M
December 17, 2025	468.33	471.85	471.85	471.99	461	1.21M
December 16, 2025	477.94	469.79	469.79	480.87	463.94	1.44M
December 15, 2025	474.93	476.98	476.98	477.06	470	1.42M
December 12, 2025	483.01	484.77	484.77	485.2	478.67	856,274
December 11, 2025	470.95	482.35	482.35	482.59	468.73	996,400
December 10, 2025	487.19	468.73	468.73	488.03	466.22	2.23M
December 09, 2025	485.97	488.5	488.5	491.24	482.33	994,217
December 08, 2025	486.7	485.15	485.15	490.07	483.25	1.08M
December 05, 2025	489.13	486.7	486.7	491.14	483.74	947,315
December 04, 2025	485.45	487.66	487.66	491.56	483.39	1.61M
December 03, 2025	500.64	486.77	486.77	501.74	485.45	2.03M
December 02, 2025	506.44	500.31	500.31	508.28	497.31	1.2M
December 01, 2025	506.38	503	503	512.17	502.4	1.14M
November 28, 2025	512	508.29	508.29	513.86	507.84	534,700
November 26, 2025	515.22	514.76	514.76	520	514.33	1.06M
November 25, 2025	501.3	515.85	515.85	517.4	501.12	1.24M
November 24, 2025	499.5	501.04	501.04	512.66	493.14	1.65M

HCA Healthcare, Inc. (HCA) NYSE