If you invested $1000 in HCA Healthcare, Inc. (HCA) 10 years ago, it would be worth $6,183.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,789.26, while $1000 invested 1 year ago would be worth $1,064.88. This corresponds to total returns of 518.34%, 78.93%, 6.49%, respectively, with annualized returns of 19.97%, 12.34%, 6.49%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 409.56 | 429.19 | 429.19 | 431.4 | 408.94 | 2.06M |
| August 20, 2026 | 403.35 | 406.27 | 406.27 | 411.14 | 403.35 | 1.06M |
| August 19, 2026 | 411.08 | 407.05 | 407.05 | 422 | 406.81 | 1.43M |
| August 18, 2026 | 409.05 | 411.73 | 411.73 | 417.99 | 406.15 | 1.45M |
| August 17, 2026 | 401 | 404.98 | 404.98 | 407.32 | 400 | 999,901 |
| August 14, 2026 | 410.46 | 404.68 | 404.68 | 412.69 | 403.78 | 936,616 |
| August 13, 2026 | 414.59 | 411.74 | 411.74 | 415.85 | 405.27 | 1.08M |
| August 12, 2026 | 408 | 414.59 | 414.59 | 417.13 | 406.66 | 1.16M |
| August 11, 2026 | 412.37 | 411.44 | 411.44 | 419.33 | 409.75 | 1.12M |
| August 10, 2026 | 410.03 | 414.03 | 414.03 | 416.43 | 407.85 | 1.03M |
| August 07, 2026 | 404.3 | 413.36 | 413.36 | 414.47 | 401.57 | 1.04M |
| August 06, 2026 | 412 | 408.89 | 408.89 | 415.73 | 405.33 | 957,235 |
| August 05, 2026 | 401.38 | 409.64 | 409.64 | 411.45 | 399.75 | 1.12M |
| August 04, 2026 | 401.95 | 400.73 | 400.73 | 403.92 | 395.56 | 1.31M |
| August 03, 2026 | 404.71 | 406.61 | 406.61 | 415.62 | 402.28 | 1.17M |
| July 31, 2026 | 395.5 | 402.59 | 402.59 | 404.52 | 391.38 | 1.26M |
| July 30, 2026 | 402.65 | 395.79 | 395.79 | 406.76 | 394.74 | 1.23M |
| July 29, 2026 | 418.11 | 408.18 | 408.18 | 421.31 | 405.76 | 1.85M |
| July 28, 2026 | 396.22 | 418.19 | 418.19 | 419.22 | 392.14 | 2.91M |
| July 27, 2026 | 383.63 | 389.62 | 389.62 | 392.66 | 383.63 | 1.98M |
| July 23, 2026 | 370.09 | 376.5 | 376.5 | 378.26 | 370 | 1.47M |
| July 22, 2026 | 373.26 | 371.87 | 371.87 | 377 | 371.35 | 841,532 |
| July 21, 2026 | 368.9 | 373.09 | 373.09 | 374.18 | 366.51 | 1.33M |
| July 20, 2026 | 373.44 | 370.42 | 370.42 | 376.78 | 368 | 1.49M |
| July 17, 2026 | 384.68 | 371.18 | 371.18 | 386.27 | 371.12 | 1.54M |
| July 16, 2026 | 379 | 385.74 | 385.74 | 391.45 | 377 | 1.82M |
| July 15, 2026 | 363 | 378.85 | 378.85 | 380.63 | 363 | 2.17M |
| July 14, 2026 | 354.35 | 363.6 | 363.6 | 372.93 | 353.99 | 4.19M |
| July 13, 2026 | 404 | 390.74 | 390.74 | 410.83 | 389.96 | 2.33M |
| July 10, 2026 | 411.38 | 406.59 | 406.59 | 414.18 | 400.19 | 1.65M |
| July 09, 2026 | 408.62 | 409.01 | 409.01 | 412.46 | 402.01 | 1.04M |
| July 08, 2026 | 418.88 | 410.61 | 410.61 | 418.88 | 406.84 | 1.52M |
| July 07, 2026 | 421.5 | 423.11 | 423.11 | 429.54 | 419.43 | 1.43M |
| July 06, 2026 | 414.13 | 417.07 | 417.07 | 418.3 | 410.23 | 1.25M |
| July 02, 2026 | 397 | 410.5 | 410.5 | 416.54 | 395.1 | 1.62M |
| July 01, 2026 | 389.77 | 393.24 | 393.24 | 394.15 | 388.01 | 1.15M |
| June 30, 2026 | 392.4 | 389.89 | 389.89 | 393.2 | 384 | 1.23M |
| June 29, 2026 | 395 | 392.33 | 392.33 | 395.03 | 389.57 | 1.19M |
| June 26, 2026 | 388.84 | 391.68 | 391.68 | 394.13 | 387.23 | 2.13M |
| June 25, 2026 | 384.75 | 386.94 | 386.94 | 391 | 384.65 | 1.14M |
| June 24, 2026 | 386.52 | 387.76 | 387.76 | 393 | 384.55 | 1.18M |
| June 23, 2026 | 384.16 | 386.92 | 386.92 | 389.84 | 381.02 | 1.08M |
| June 22, 2026 | 373.42 | 376.99 | 376.99 | 376.99 | 369.41 | 1.61M |
| 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 |