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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	415.18	394.36	393.66	415.39	385.59	2.01M
September 09, 2025	415.8	413.4	412.66	416.23	400.31	1.08M
September 08, 2025	418.84	418.1	417.35	418.84	406.69	1.47M
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

HCA Healthcare, Inc. (HCA) NYSE