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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	479.81	491	491	493.8	477	1.94M
November 20, 2025	482	476.28	476.28	485.74	476	1.15M
November 19, 2025	478	481.06	481.06	484.31	467.26	1.22M
November 18, 2025	476.28	478.14	478.14	478.94	471.05	1.12M
November 17, 2025	475	477.1	477.1	477.39	469.08	1.18M
November 14, 2025	475.81	472.65	472.65	480	470.59	1M
November 13, 2025	469.79	473.28	473.28	476.97	465.6	1.25M
November 12, 2025	462	473.61	473.61	479.43	459.96	1.41M
November 11, 2025	461.6	462.31	462.31	469.57	458.19	1.35M
November 10, 2025	455.02	459.3	459.3	460.1	443.87	1.72M
November 07, 2025	471.31	476.61	476.61	478.88	470	1.19M
November 06, 2025	471.94	471.36	471.36	475.25	468.72	836,700
November 05, 2025	471.07	473.2	473.2	477.93	465.77	1.1M
November 04, 2025	462.5	471.68	471.68	474.23	459.54	1.49M
November 03, 2025	457.41	461.56	461.56	461.61	450	1.27M
October 31, 2025	465.39	459.68	459.68	466.11	455.94	1.51M
October 30, 2025	468	466.8	466.8	478.19	464.59	1.51M
October 29, 2025	464.8	468.4	468.4	475.38	460.54	1.57M
October 28, 2025	466.33	466.46	466.46	467.04	454.46	1.49M
October 27, 2025	450.26	468.04	468.04	469.19	448.8	1.51M
October 24, 2025	457.13	447.04	447.04	461.56	424	2.85M
October 23, 2025	439.02	440.16	440.16	447.09	439.02	1.93M
October 22, 2025	434.7	441.19	441.19	443.41	432.39	1.52M
October 21, 2025	433.71	432.01	432.01	434.97	430.11	1.08M
October 20, 2025	426.98	433.15	433.15	436.26	424.52	878,476
October 17, 2025	420.94	426.16	426.16	426.65	417.99	1.03M
October 16, 2025	420.45	419.6	419.6	421.61	416.98	1M
October 15, 2025	418.44	420.25	420.25	421.41	414.9	1.26M
October 14, 2025	410	418.4	418.4	420.58	407.7	1.52M
October 13, 2025	416.25	410.68	410.68	416.5	410.37	1.07M
October 10, 2025	419.9	415.14	415.14	421.49	409.5	1.64M
October 09, 2025	427.49	418.87	418.87	428.32	417.87	1.25M
October 08, 2025	436.75	426.27	426.27	436.75	425.77	1.49M
October 07, 2025	435	437.57	437.57	439.01	432.74	1.25M
October 06, 2025	427.19	433.55	433.55	435.03	425.71	960,495
October 03, 2025	426.89	429.54	429.54	432.36	425.81	988,400
October 02, 2025	423.89	426.69	426.69	427.43	420.41	865,234
October 01, 2025	426.32	426.07	426.07	428.54	420.46	1.37M
September 30, 2025	420.54	426.2	426.2	429.44	419.08	1.52M
September 29, 2025	419.35	420.92	420.92	422.96	415.93	894,800
September 26, 2025	417.7	419.08	419.08	422.46	414.06	1.18M
September 25, 2025	418.35	414.89	414.89	418.35	409	667,300
September 24, 2025	407.19	416.62	416.62	417.2	407.19	978,640
September 23, 2025	408.86	409.45	409.45	413.55	406.09	788,068
September 22, 2025	402.44	407.24	407.24	409.14	400.93	1.01M
September 19, 2025	401.48	402.3	402.3	403.67	396.9	4.31M
September 18, 2025	396.7	401.06	401.06	402.39	390.1	1.34M
September 17, 2025	401.73	399.39	399.39	405.16	390.34	1.25M
September 16, 2025	403.74	399.75	399.75	406.23	398.98	1.32M
September 15, 2025	403.81	403.17	402.45	406.61	400.02	897,500
September 12, 2025	400.57	405.13	404.41	406.38	399.64	761,200
September 11, 2025	395.77	402.85	402.13	404.17	392.63	1.3M

HCA Healthcare, Inc. (HCA) NYSE