HCA Healthcare Inc. (HCA)
NYSE: HCA
· Real-Time Price · USD
429.48
2.79 (0.65%)
At close: Oct 03, 2025, 3:59 PM
429.54
0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
HCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 426.89 | 432.36 | 425.81 | 429.54 | 429.54 | 0.67% | 988,380 |
| Oct 2, 2025 | 423.89 | 427.43 | 420.41 | 426.69 | 426.69 | 0.15% | 865,234 |
| Oct 1, 2025 | 426.32 | 428.54 | 420.46 | 426.07 | 426.07 | -0.03% | 1,371,900 |
| Sep 30, 2025 | 421.26 | 429.44 | 419.08 | 426.20 | 426.20 | 1.25% | 1,592,134 |
| Sep 29, 2025 | 419.35 | 422.96 | 415.93 | 420.92 | 420.92 | 0.44% | 894,800 |
| Sep 26, 2025 | 417.70 | 422.46 | 414.06 | 419.08 | 419.08 | 1.01% | 1,184,923 |
| Sep 25, 2025 | 418.35 | 418.35 | 409.00 | 414.89 | 414.89 | -0.42% | 667,300 |
| Sep 24, 2025 | 407.19 | 417.20 | 407.19 | 416.62 | 416.62 | 1.75% | 978,640 |
| Sep 23, 2025 | 408.86 | 413.55 | 406.09 | 409.45 | 409.45 | 0.54% | 801,604 |
| Sep 22, 2025 | 402.44 | 409.14 | 400.93 | 407.24 | 407.24 | 1.23% | 1,010,600 |
| Sep 19, 2025 | 401.48 | 403.67 | 396.90 | 402.30 | 402.30 | 0.31% | 4,308,500 |
| Sep 18, 2025 | 396.70 | 402.39 | 390.10 | 401.06 | 401.06 | 0.42% | 1,337,800 |
| Sep 17, 2025 | 401.73 | 405.16 | 390.34 | 399.39 | 399.39 | -0.09% | 1,250,012 |
| Sep 16, 2025 | 403.74 | 406.23 | 398.98 | 399.75 | 399.75 | -0.85% | 1,319,800 |
| Sep 15, 2025 | 403.81 | 406.61 | 400.02 | 403.17 | 402.45 | -0.48% | 897,500 |
| Sep 12, 2025 | 400.57 | 406.38 | 399.64 | 405.13 | 404.41 | 0.57% | 761,200 |
| Sep 11, 2025 | 395.77 | 404.17 | 392.63 | 402.85 | 402.13 | 2.15% | 1,295,365 |
| Sep 10, 2025 | 415.18 | 415.39 | 385.59 | 394.36 | 393.66 | -4.61% | 2,014,033 |
| Sep 9, 2025 | 415.80 | 416.23 | 400.31 | 413.40 | 412.66 | -1.12% | 1,084,125 |
| Sep 8, 2025 | 418.84 | 418.84 | 406.69 | 418.10 | 417.35 | -0.63% | 1,472,900 |
Page 1 of 136