HCA Healthcare, Inc. (HCA)
NYSE: HCA · Real-Time Price · USD
363.28
+9.58 (2.71%)
At close: May 12, 2025, 4:00 PM
363.00
-0.28 (-0.08%)
After-hours: May 12, 2025, 7:29 PM EDT
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 355.06 | 373.37 | 354.76 | 363.28 | 363.28 | 2.71% | 1,678,710 |
| May 9, 2025 | 354.00 | 356.93 | 352.37 | 353.70 | 353.70 | -0.06% | 979,511 |
| May 8, 2025 | 358.69 | 363.96 | 353.70 | 353.92 | 353.92 | -1.96% | 1,224,461 |
| May 7, 2025 | 356.15 | 363.51 | 350.17 | 360.98 | 360.98 | 1.20% | 1,984,407 |
| May 6, 2025 | 349.60 | 360.94 | 346.21 | 356.70 | 356.70 | 2.10% | 1,587,068 |
| May 5, 2025 | 348.47 | 351.15 | 344.22 | 349.38 | 349.38 | 0.41% | 789,946 |
| May 2, 2025 | 346.81 | 348.90 | 344.64 | 347.97 | 347.97 | 1.44% | 802,332 |
| May 1, 2025 | 344.00 | 348.14 | 340.96 | 343.04 | 343.04 | -0.59% | 1,148,001 |
| Apr 30, 2025 | 340.16 | 346.09 | 335.11 | 345.08 | 345.08 | 1.32% | 1,330,473 |
| Apr 29, 2025 | 331.33 | 343.60 | 329.72 | 340.58 | 340.58 | 2.58% | 1,416,587 |
| Apr 28, 2025 | 327.05 | 333.08 | 326.14 | 332.02 | 332.02 | 1.25% | 1,528,183 |
| Apr 25, 2025 | 350.25 | 350.25 | 321.39 | 327.92 | 327.92 | -3.95% | 2,803,687 |
| Apr 24, 2025 | 337.62 | 342.98 | 335.97 | 341.41 | 341.41 | 1.62% | 2,272,315 |
| Apr 23, 2025 | 328.63 | 338.02 | 328.00 | 335.98 | 335.98 | 3.50% | 1,402,141 |
| Apr 22, 2025 | 320.29 | 324.92 | 317.54 | 324.62 | 324.62 | 2.21% | 1,433,202 |
| Apr 21, 2025 | 334.93 | 334.93 | 314.43 | 317.61 | 317.61 | -5.19% | 1,650,361 |
| Apr 17, 2025 | 336.35 | 338.78 | 331.07 | 335.01 | 335.01 | 1.21% | 1,830,645 |
| Apr 16, 2025 | 336.56 | 337.33 | 329.15 | 331.00 | 331.00 | -1.36% | 1,194,603 |
| Apr 15, 2025 | 337.73 | 341.39 | 335.26 | 335.55 | 335.55 | -1.49% | 1,011,635 |
| Apr 14, 2025 | 336.49 | 341.16 | 332.53 | 340.62 | 340.62 | 2.17% | 1,172,453 |
| Apr 11, 2025 | 334.41 | 336.54 | 324.46 | 333.37 | 333.37 | -0.48% | 1,677,514 |
| Apr 10, 2025 | 340.28 | 342.17 | 324.40 | 334.99 | 334.99 | -1.05% | 2,134,749 |
| Apr 9, 2025 | 326.90 | 344.79 | 322.04 | 338.53 | 338.53 | 1.91% | 2,909,128 |
| Apr 8, 2025 | 339.90 | 345.97 | 328.04 | 332.18 | 332.18 | 0.77% | 2,058,745 |
| Apr 7, 2025 | 326.25 | 335.40 | 318.46 | 329.63 | 329.63 | -0.61% | 1,999,100 |
| Apr 4, 2025 | 346.50 | 348.66 | 330.28 | 331.65 | 331.65 | -5.01% | 2,518,314 |
| Apr 3, 2025 | 346.35 | 353.35 | 345.12 | 349.14 | 349.14 | 0.61% | 1,947,004 |
| Apr 2, 2025 | 343.92 | 348.55 | 342.05 | 347.03 | 347.03 | 0.38% | 1,249,681 |
| Apr 1, 2025 | 346.80 | 347.98 | 342.76 | 345.73 | 345.73 | 0.05% | 1,226,460 |
| Mar 31, 2025 | 341.19 | 348.44 | 339.63 | 345.55 | 345.55 | 0.99% | 1,571,764 |
| Mar 28, 2025 | 343.00 | 344.97 | 340.65 | 342.16 | 342.16 | -0.05% | 1,114,502 |
| Mar 27, 2025 | 337.94 | 343.66 | 333.61 | 342.34 | 342.34 | 1.50% | 1,326,212 |
| Mar 26, 2025 | 337.00 | 340.50 | 332.84 | 337.29 | 337.29 | 0.25% | 1,191,773 |
| Mar 25, 2025 | 336.74 | 342.74 | 332.89 | 336.46 | 336.46 | 0.78% | 1,317,978 |
| Mar 24, 2025 | 327.82 | 336.79 | 326.03 | 333.84 | 333.84 | 1.54% | 1,423,799 |
| Mar 21, 2025 | 331.96 | 332.14 | 325.36 | 328.79 | 328.79 | -1.42% | 3,392,441 |
| Mar 20, 2025 | 332.82 | 335.48 | 331.78 | 333.52 | 333.52 | -0.20% | 1,671,408 |
| Mar 19, 2025 | 331.01 | 335.69 | 330.47 | 334.18 | 334.18 | 1.22% | 1,276,336 |
| Mar 18, 2025 | 328.53 | 332.62 | 327.32 | 330.16 | 330.16 | 0.52% | 1,009,664 |
| Mar 17, 2025 | 318.09 | 329.94 | 316.29 | 328.46 | 328.46 | 2.84% | 1,104,350 |
| Mar 14, 2025 | 315.84 | 321.50 | 313.21 | 319.39 | 318.69 | 1.46% | 1,041,819 |
| Mar 13, 2025 | 312.82 | 317.28 | 311.26 | 314.79 | 314.10 | 0.61% | 957,530 |
| Mar 12, 2025 | 321.56 | 322.89 | 310.18 | 312.87 | 312.19 | -3.30% | 1,466,699 |
| Mar 11, 2025 | 336.07 | 338.95 | 318.62 | 323.55 | 322.84 | -3.75% | 2,126,219 |
| Mar 10, 2025 | 330.18 | 346.62 | 329.57 | 336.16 | 335.43 | 1.82% | 2,657,637 |
| Mar 7, 2025 | 320.86 | 332.51 | 319.17 | 330.15 | 329.43 | 2.61% | 1,868,956 |
| Mar 6, 2025 | 319.62 | 322.68 | 317.38 | 321.75 | 321.05 | 0.66% | 1,512,537 |
| Mar 5, 2025 | 311.00 | 321.04 | 311.00 | 319.63 | 318.93 | 2.43% | 1,324,356 |
| Mar 4, 2025 | 311.53 | 315.05 | 310.36 | 312.05 | 311.37 | 0.25% | 1,321,134 |
| Mar 3, 2025 | 308.68 | 312.34 | 307.40 | 311.28 | 310.60 | 1.63% | 1,413,630 |