HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
379.30
+1.64 (0.43%)
At close: Jun 27, 2025, 4:00 PM
378.96
-0.34 (-0.09%)
After-hours: Jun 27, 2025, 7:35 PM EDT
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 378.50 | 383.90 | 376.21 | 379.30 | 379.30 | 0.43% | 1,554,855 |
| Jun 26, 2025 | 379.35 | 388.59 | 376.27 | 377.66 | 377.66 | 0.93% | 1,837,995 |
| Jun 25, 2025 | 377.32 | 378.33 | 369.89 | 374.19 | 374.19 | -1.27% | 1,294,225 |
| Jun 24, 2025 | 378.93 | 379.23 | 373.03 | 379.02 | 379.02 | 0.08% | 1,105,074 |
| Jun 23, 2025 | 378.96 | 380.64 | 372.33 | 378.72 | 378.72 | 0.32% | 1,098,033 |
| Jun 20, 2025 | 375.72 | 379.36 | 373.73 | 377.50 | 377.50 | 0.17% | 4,238,388 |
| Jun 18, 2025 | 372.51 | 380.56 | 370.88 | 376.86 | 376.86 | 1.18% | 1,374,261 |
| Jun 17, 2025 | 364.97 | 372.64 | 361.29 | 372.45 | 372.45 | 1.05% | 1,334,129 |
| Jun 16, 2025 | 371.62 | 374.07 | 350.74 | 368.59 | 368.59 | -0.70% | 2,140,046 |
| Jun 13, 2025 | 369.12 | 374.81 | 367.81 | 371.18 | 370.46 | -0.13% | 872,296 |
| Jun 12, 2025 | 368.05 | 371.67 | 366.15 | 371.67 | 370.95 | 1.11% | 787,948 |
| Jun 11, 2025 | 365.55 | 370.51 | 363.95 | 367.59 | 366.87 | 0.73% | 1,026,669 |
| Jun 10, 2025 | 367.10 | 369.09 | 358.19 | 364.92 | 364.21 | -2.17% | 1,915,091 |
| Jun 9, 2025 | 381.87 | 381.87 | 356.25 | 373.01 | 372.28 | -2.95% | 2,014,602 |
| Jun 6, 2025 | 381.35 | 386.56 | 380.73 | 384.34 | 383.59 | 0.74% | 619,669 |
| Jun 5, 2025 | 382.84 | 384.29 | 379.24 | 381.50 | 380.76 | -0.04% | 1,058,710 |
| Jun 4, 2025 | 385.11 | 386.24 | 381.46 | 381.66 | 380.92 | -0.37% | 943,060 |
| Jun 3, 2025 | 381.49 | 384.79 | 378.89 | 383.06 | 382.31 | 0.24% | 1,220,798 |
| Jun 2, 2025 | 380.28 | 382.21 | 377.67 | 382.16 | 381.42 | 0.20% | 1,066,935 |
| May 30, 2025 | 377.62 | 384.69 | 375.01 | 381.39 | 380.65 | 0.72% | 2,556,379 |
| May 29, 2025 | 382.61 | 386.21 | 378.17 | 378.65 | 377.91 | 0.06% | 1,449,501 |
| May 28, 2025 | 376.97 | 382.34 | 376.95 | 378.44 | 377.70 | -0.10% | 921,196 |
| May 27, 2025 | 379.76 | 380.95 | 377.19 | 378.81 | 378.07 | 0.59% | 996,920 |
| May 23, 2025 | 374.56 | 377.46 | 373.61 | 376.59 | 375.86 | -0.01% | 1,138,196 |
| May 22, 2025 | 378.88 | 383.53 | 374.71 | 376.64 | 375.91 | -1.35% | 1,250,442 |
| May 21, 2025 | 382.36 | 386.72 | 381.00 | 381.81 | 381.07 | -1.10% | 1,118,268 |
| May 20, 2025 | 385.03 | 388.12 | 384.00 | 386.05 | 385.30 | -0.22% | 1,361,442 |
| May 19, 2025 | 384.98 | 388.38 | 384.25 | 386.89 | 386.14 | -0.16% | 2,041,078 |
| May 16, 2025 | 386.46 | 388.09 | 380.97 | 387.52 | 386.76 | 0.52% | 1,789,904 |
| May 15, 2025 | 367.50 | 385.69 | 366.76 | 385.50 | 384.75 | 4.90% | 3,047,315 |
| May 14, 2025 | 368.00 | 372.10 | 365.68 | 367.50 | 366.78 | -0.16% | 1,798,780 |
| May 13, 2025 | 362.45 | 372.94 | 361.45 | 368.10 | 367.38 | 1.33% | 2,203,519 |
| May 12, 2025 | 355.06 | 373.37 | 354.76 | 363.28 | 362.57 | 2.71% | 1,679,357 |
| May 9, 2025 | 354.00 | 356.93 | 352.37 | 353.70 | 353.01 | -0.06% | 979,511 |
| May 8, 2025 | 358.69 | 363.96 | 353.70 | 353.92 | 353.23 | -1.96% | 1,224,461 |
| May 7, 2025 | 356.15 | 363.51 | 350.17 | 360.98 | 360.28 | 1.20% | 1,984,407 |
| May 6, 2025 | 349.60 | 360.94 | 346.21 | 356.70 | 356.01 | 2.10% | 1,587,068 |
| May 5, 2025 | 348.47 | 351.15 | 344.22 | 349.38 | 348.70 | 0.41% | 789,946 |
| May 2, 2025 | 346.81 | 348.90 | 344.64 | 347.97 | 347.29 | 1.44% | 802,332 |
| May 1, 2025 | 344.00 | 348.14 | 340.96 | 343.04 | 342.37 | -0.59% | 1,148,001 |
| Apr 30, 2025 | 340.16 | 346.09 | 335.11 | 345.08 | 344.41 | 1.32% | 1,330,473 |
| Apr 29, 2025 | 331.33 | 343.60 | 329.72 | 340.58 | 339.92 | 2.58% | 1,416,587 |
| Apr 28, 2025 | 327.05 | 333.08 | 326.14 | 332.02 | 331.37 | 1.25% | 1,528,183 |
| Apr 25, 2025 | 350.25 | 350.25 | 321.39 | 327.92 | 327.28 | -3.95% | 2,803,687 |
| Apr 24, 2025 | 337.62 | 342.98 | 335.97 | 341.41 | 340.74 | 1.62% | 2,272,315 |
| Apr 23, 2025 | 328.63 | 338.02 | 328.00 | 335.98 | 335.33 | 3.50% | 1,402,141 |
| Apr 22, 2025 | 320.29 | 324.92 | 317.54 | 324.62 | 323.99 | 2.21% | 1,433,202 |
| Apr 21, 2025 | 334.93 | 334.93 | 314.43 | 317.61 | 316.99 | -5.19% | 1,650,361 |
| Apr 17, 2025 | 336.35 | 338.78 | 331.07 | 335.01 | 334.36 | 1.21% | 1,830,645 |
| Apr 16, 2025 | 336.56 | 337.33 | 329.15 | 331.00 | 330.36 | -1.36% | 1,194,603 |