5 DAY PERFORMANCE
-11.95%
1 MONTH PERFORMANCE
-9.91%
3 MONTH PERFORMANCE
+3.87%
6 MONTH PERFORMANCE
+15.11%
YEAR-TO-DATE PERFORMANCE
+43.06%
1 YEAR PERFORMANCE
+34.81%
HCA Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $486.70 | $485.15 (-0.32%) | $490.07 | $483.25 | 1.08 M | $117.63 B |
| 12/05/2025 | $489.13 | $486.70 (-0.5%) | $491.14 | $483.74 | 947.32 K | $118.00 B |
| 12/04/2025 | $485.45 | $487.66 (0.46%) | $491.56 | $483.39 | 1.63 M | $118.24 B |
| 12/03/2025 | $500.64 | $486.77 (-2.77%) | $501.74 | $485.45 | 2.03 M | $118.02 B |
| 12/02/2025 | $506.44 | $500.31 (-1.21%) | $508.28 | $497.31 | 1.20 M | $121.30 B |
| 12/01/2025 | $506.38 | $503.00 (-0.67%) | $512.17 | $502.40 | 1.14 M | $121.96 B |
| 11/28/2025 | $512.00 | $508.29 (-0.72%) | $513.86 | $507.84 | 534.70 K | $123.24 B |
| 11/26/2025 | $515.22 | $514.76 (-0.09%) | $520.00 | $514.33 | 1.06 M | $124.81 B |
| 11/25/2025 | $501.30 | $515.85 (2.9%) | $517.40 | $501.12 | 1.24 M | $125.07 B |
| 11/24/2025 | $501.26 | $501.04 (-0.04%) | $512.66 | $493.14 | 3.19 M | $121.48 B |
| 11/21/2025 | $479.81 | $491.00 (2.33%) | $493.80 | $477.00 | 1.94 M | $119.05 B |
| 11/20/2025 | $482.00 | $476.28 (-1.19%) | $485.74 | $476.00 | 1.15 M | $115.48 B |
| 11/19/2025 | $478.00 | $481.06 (0.64%) | $484.31 | $467.26 | 1.22 M | $116.64 B |
| 11/18/2025 | $476.28 | $478.14 (0.39%) | $479.00 | $471.05 | 1.12 M | $115.93 B |
| 11/17/2025 | $475.00 | $477.10 (0.44%) | $477.39 | $469.08 | 1.18 M | $115.68 B |
| 11/14/2025 | $475.81 | $472.65 (-0.66%) | $480.00 | $470.59 | 1.00 M | $114.60 B |
| 11/13/2025 | $469.79 | $473.28 (0.74%) | $476.97 | $465.60 | 1.25 M | $114.75 B |
| 11/12/2025 | $462.00 | $473.61 (2.51%) | $479.43 | $459.96 | 1.41 M | $114.83 B |
| 11/11/2025 | $461.60 | $462.31 (0.15%) | $469.57 | $458.19 | 1.35 M | $112.09 B |
| 11/10/2025 | $455.02 | $459.30 (0.94%) | $460.10 | $443.87 | 1.72 M | $111.36 B |
| 11/07/2025 | $471.31 | $476.61 (1.12%) | $478.88 | $470.00 | 1.19 M | $115.56 B |
| 11/06/2025 | $471.94 | $471.36 (-0.12%) | $475.25 | $468.72 | 836.70 K | $114.29 B |
| 11/05/2025 | $471.07 | $473.20 (0.45%) | $477.93 | $465.77 | 1.10 M | $114.73 B |
| 11/04/2025 | $462.50 | $471.68 (1.98%) | $474.23 | $459.54 | 1.49 M | $114.36 B |
| 11/03/2025 | $457.41 | $461.56 (0.91%) | $461.61 | $450.00 | 1.27 M | $111.91 B |
| 10/31/2025 | $465.39 | $459.68 (-1.23%) | $466.11 | $455.94 | 1.51 M | $111.45 B |
| 10/30/2025 | $468.00 | $466.80 (-0.26%) | $478.19 | $464.59 | 1.51 M | $113.18 B |
| 10/29/2025 | $464.80 | $468.40 (0.77%) | $475.38 | $460.54 | 1.57 M | $113.57 B |
| 10/28/2025 | $466.33 | $466.46 (0.03%) | $467.04 | $454.46 | 1.49 M | $113.10 B |
| 10/27/2025 | $450.26 | $467.86 (3.91%) | $469.18 | $448.80 | 1.79 M | $113.44 B |
| 10/24/2025 | $457.13 | $447.04 (-2.21%) | $461.56 | $424.00 | 2.85 M | $108.39 B |
| 10/23/2025 | $439.02 | $440.16 (0.26%) | $447.09 | $439.02 | 1.93 M | $106.72 B |
| 10/22/2025 | $434.70 | $441.19 (1.49%) | $443.41 | $432.39 | 1.52 M | $106.97 B |
| 10/21/2025 | $433.71 | $432.01 (-0.39%) | $434.97 | $430.11 | 1.08 M | $104.74 B |
| 10/20/2025 | $426.98 | $433.15 (1.45%) | $436.26 | $424.52 | 878.48 K | $105.02 B |
| 10/17/2025 | $420.94 | $426.16 (1.24%) | $426.65 | $417.99 | 1.03 M | $103.09 B |
| 10/16/2025 | $420.45 | $419.60 (-0.2%) | $421.61 | $416.98 | 1.00 M | $101.51 B |
| 10/15/2025 | $418.44 | $420.25 (0.43%) | $421.41 | $414.90 | 1.26 M | $101.66 B |
| 10/14/2025 | $410.00 | $418.40 (2.05%) | $420.58 | $407.70 | 1.52 M | $101.22 B |
| 10/13/2025 | $416.25 | $410.68 (-1.34%) | $416.50 | $410.37 | 1.07 M | $99.35 B |
| 10/10/2025 | $419.90 | $415.14 (-1.13%) | $421.49 | $409.50 | 1.64 M | $100.43 B |
| 10/09/2025 | $427.49 | $418.87 (-2.02%) | $428.32 | $417.87 | 1.25 M | $101.33 B |
| 10/08/2025 | $436.75 | $426.27 (-2.4%) | $436.75 | $425.77 | 1.49 M | $103.12 B |
| 10/07/2025 | $435.00 | $437.57 (0.59%) | $439.01 | $432.74 | 1.25 M | $105.85 B |
| 10/06/2025 | $427.19 | $433.55 (1.49%) | $435.03 | $425.71 | 960.50 K | $104.88 B |
| 10/03/2025 | $426.89 | $429.54 (0.62%) | $432.36 | $425.81 | 988.40 K | $103.91 B |
| 10/02/2025 | $423.89 | $426.69 (0.66%) | $427.43 | $420.41 | 865.23 K | $103.22 B |
| 10/01/2025 | $426.32 | $426.07 (-0.06%) | $428.54 | $420.46 | 1.37 M | $103.07 B |
| 09/30/2025 | $421.26 | $426.20 (1.17%) | $429.44 | $419.08 | 1.59 M | $103.10 B |
| 09/29/2025 | $419.35 | $420.92 (0.37%) | $422.96 | $415.93 | 894.80 K | $101.83 B |
| 09/26/2025 | $417.70 | $419.08 (0.33%) | $422.46 | $414.06 | 1.18 M | $101.38 B |
| 09/25/2025 | $418.35 | $414.89 (-0.83%) | $418.35 | $409.00 | 667.30 K | $100.37 B |
| 09/24/2025 | $407.19 | $416.62 (2.32%) | $417.20 | $407.19 | 978.64 K | $100.78 B |
| 09/23/2025 | $408.86 | $409.45 (0.14%) | $413.55 | $406.09 | 801.60 K | $99.05 B |
| 09/22/2025 | $402.44 | $407.24 (1.19%) | $409.14 | $400.93 | 1.01 M | $98.52 B |
| 09/19/2025 | $401.48 | $402.30 (0.2%) | $403.67 | $396.90 | 4.31 M | $97.32 B |
| 09/18/2025 | $396.70 | $401.06 (1.1%) | $402.39 | $390.10 | 1.34 M | $97.02 B |
| 09/17/2025 | $401.73 | $399.39 (-0.58%) | $405.16 | $390.34 | 1.25 M | $96.62 B |
| 09/16/2025 | $403.74 | $399.75 (-0.99%) | $406.23 | $398.98 | 1.32 M | $96.70 B |
| 09/15/2025 | $403.81 | $403.17 (-0.16%) | $406.61 | $400.02 | 897.50 K | $97.53 B |
| 09/12/2025 | $400.57 | $405.13 (1.14%) | $406.38 | $399.64 | 761.20 K | $98.01 B |
| 09/11/2025 | $395.77 | $402.85 (1.79%) | $404.17 | $392.63 | 1.30 M | $97.45 B |
| 09/10/2025 | $415.18 | $394.36 (-5.01%) | $415.39 | $385.59 | 2.01 M | $95.40 B |
| 09/09/2025 | $415.80 | $413.40 (-0.58%) | $416.23 | $400.31 | 1.08 M | $100.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
