5 DAY PERFORMANCE
+27.75%
1 MONTH PERFORMANCE
+29.22%
3 MONTH PERFORMANCE
+33.27%
6 MONTH PERFORMANCE
+7.47%
YEAR-TO-DATE PERFORMANCE
+16.76%
1 YEAR PERFORMANCE
+30.13%
HCA Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $436.95 | $445.01 (1.84%) | $446.48 | $436.00 | 1.13 M | $99.16 B |
| 10/07/2026 | $431.76 | $439.17 (1.72%) | $442.59 | $427.59 | 999.02 K | $97.86 B |
| 10/06/2026 | $433.61 | $432.20 (-0.33%) | $438.11 | $429.49 | 999.20 K | $96.31 B |
| 10/05/2026 | $426.70 | $434.92 (1.93%) | $437.27 | $426.00 | 1.15 M | $96.91 B |
| 10/02/2026 | $425.78 | $426.69 (0.21%) | $430.22 | $424.23 | 929.81 K | $95.08 B |
| 10/01/2026 | $427.25 | $423.39 (-0.9%) | $434.46 | $422.45 | 1.10 M | $94.34 B |
| 09/30/2026 | $430.25 | $426.74 (-0.82%) | $434.07 | $425.96 | 1.24 M | $95.09 B |
| 09/29/2026 | $430.07 | $431.63 (0.36%) | $433.13 | $426.61 | 883.90 K | $96.18 B |
| 09/28/2026 | $431.16 | $432.60 (0.33%) | $443.15 | $431.16 | 1.11 M | $96.40 B |
| 09/25/2026 | $421.59 | $435.61 (3.33%) | $435.78 | $420.00 | 1.02 M | $97.07 B |
| 09/24/2026 | $437.36 | $423.48 (-3.17%) | $442.21 | $423.39 | 1.05 M | $94.36 B |
| 09/23/2026 | $441.42 | $436.48 (-1.12%) | $446.36 | $433.83 | 1.31 M | $97.26 B |
| 09/22/2026 | $426.37 | $438.12 (2.76%) | $442.52 | $426.37 | 1.50 M | $97.63 B |
| 09/21/2026 | $427.75 | $425.97 (-0.42%) | $434.07 | $423.43 | 1.42 M | $94.92 B |
| 09/18/2026 | $429.17 | $427.71 (-0.34%) | $436.14 | $425.37 | 5.45 M | $95.31 B |
| 09/17/2026 | $431.99 | $429.04 (-0.68%) | $433.51 | $426.52 | 1.19 M | $95.60 B |
| 09/16/2026 | $420.69 | $430.43 (2.32%) | $433.70 | $420.00 | 1.37 M | $95.91 B |
| 09/15/2026 | $419.00 | $423.82 (1.15%) | $426.22 | $409.74 | 1.26 M | $94.44 B |
| 09/14/2026 | $429.96 | $425.49 (-1.04%) | $433.80 | $420.00 | 1.31 M | $94.81 B |
| 09/11/2026 | $423.79 | $426.94 (0.74%) | $429.42 | $420.79 | 1.32 M | $95.13 B |
| 09/10/2026 | $422.61 | $421.21 (-0.33%) | $426.81 | $415.04 | 1.41 M | $93.86 B |
| 09/09/2026 | $398.47 | $421.83 (5.86%) | $426.83 | $396.00 | 2.15 M | $94.00 B |
| 09/08/2026 | $401.55 | $402.02 (0.12%) | $411.75 | $397.60 | 1.76 M | $89.58 B |
| 09/04/2026 | $404.30 | $405.00 (0.17%) | $419.57 | $401.00 | 971.43 K | $90.25 B |
| 09/03/2026 | $406.80 | $409.20 (0.59%) | $413.13 | $401.41 | 1.36 M | $91.18 B |
| 09/02/2026 | $412.46 | $402.06 (-2.52%) | $414.50 | $396.77 | 1.54 M | $89.59 B |
| 09/01/2026 | $418.43 | $413.58 (-1.16%) | $423.42 | $412.29 | 1.26 M | $92.16 B |
| 08/31/2026 | $415.40 | $414.45 (-0.23%) | $419.81 | $414.12 | 1.31 M | $92.35 B |
| 08/28/2026 | $423.76 | $417.82 (-1.4%) | $426.37 | $416.52 | 1.00 M | $93.10 B |
| 08/27/2026 | $424.61 | $419.34 (-1.24%) | $426.57 | $417.92 | 975.11 K | $93.44 B |
| 08/26/2026 | $427.50 | $427.16 (-0.08%) | $433.50 | $424.50 | 1.32 M | $95.18 B |
| 08/25/2026 | $426.97 | $428.76 (0.42%) | $430.60 | $425.89 | 790.22 K | $95.54 B |
| 08/24/2026 | $433.25 | $429.24 (-0.93%) | $436.50 | $427.23 | 1.32 M | $95.65 B |
| 08/21/2026 | $409.56 | $429.19 (4.79%) | $431.40 | $408.94 | 2.06 M | $95.64 B |
| 08/20/2026 | $403.35 | $406.27 (0.72%) | $411.14 | $403.35 | 1.06 M | $90.53 B |
| 08/19/2026 | $411.08 | $407.05 (-0.98%) | $422.00 | $406.81 | 1.44 M | $90.70 B |
| 08/18/2026 | $409.05 | $411.73 (0.66%) | $417.99 | $406.15 | 1.45 M | $91.74 B |
| 08/17/2026 | $401.00 | $404.98 (0.99%) | $407.32 | $400.00 | 1.01 M | $90.24 B |
| 08/14/2026 | $410.46 | $404.68 (-1.41%) | $412.69 | $403.78 | 936.78 K | $90.17 B |
| 08/13/2026 | $414.59 | $411.74 (-0.69%) | $415.85 | $405.27 | 1.08 M | $91.75 B |
| 08/12/2026 | $408.00 | $414.59 (1.62%) | $417.13 | $406.66 | 1.17 M | $92.38 B |
| 08/11/2026 | $412.37 | $411.44 (-0.23%) | $419.33 | $409.75 | 1.12 M | $91.68 B |
| 08/10/2026 | $410.03 | $414.03 (0.98%) | $416.43 | $407.85 | 1.04 M | $92.26 B |
| 08/07/2026 | $404.30 | $413.36 (2.24%) | $414.47 | $401.57 | 1.07 M | $92.11 B |
| 08/06/2026 | $412.00 | $408.89 (-0.75%) | $415.73 | $405.33 | 986.70 K | $91.11 B |
| 08/05/2026 | $401.38 | $409.64 (2.06%) | $411.45 | $399.75 | 1.12 M | $91.28 B |
| 08/04/2026 | $401.95 | $400.73 (-0.3%) | $403.92 | $395.56 | 1.32 M | $89.29 B |
| 08/03/2026 | $404.71 | $406.61 (0.47%) | $415.62 | $402.28 | 1.18 M | $90.60 B |
| 07/31/2026 | $395.50 | $402.59 (1.79%) | $404.52 | $391.38 | 1.26 M | $89.71 B |
| 07/30/2026 | $402.65 | $395.79 (-1.7%) | $406.76 | $394.74 | 1.24 M | $88.19 B |
| 07/29/2026 | $418.11 | $408.18 (-2.37%) | $421.31 | $405.76 | 1.85 M | $90.95 B |
| 07/28/2026 | $396.22 | $418.19 (5.54%) | $419.22 | $392.14 | 2.93 M | $93.18 B |
| 07/27/2026 | $383.63 | $389.62 (1.56%) | $392.66 | $383.63 | 1.98 M | $86.82 B |
| 07/24/2026 | $381.53 | $382.19 (0.17%) | $399.00 | $376.48 | 2.70 M | $85.16 B |
| 07/23/2026 | $370.09 | $376.50 (1.73%) | $378.26 | $370.00 | 1.48 M | $83.89 B |
| 07/22/2026 | $373.26 | $371.87 (-0.37%) | $377.00 | $371.35 | 842.32 K | $82.86 B |
| 07/21/2026 | $368.90 | $373.09 (1.14%) | $374.18 | $366.51 | 1.36 M | $83.13 B |
| 07/20/2026 | $373.44 | $370.42 (-0.81%) | $376.78 | $368.00 | 1.50 M | $83.96 B |
| 07/17/2026 | $384.68 | $371.18 (-3.51%) | $386.27 | $371.12 | 1.54 M | $84.13 B |
| 07/16/2026 | $379.00 | $385.74 (1.78%) | $391.45 | $377.00 | 1.92 M | $87.43 B |
| 07/15/2026 | $363.00 | $378.85 (4.37%) | $380.63 | $363.00 | 2.18 M | $85.87 B |
| 07/14/2026 | $354.35 | $363.60 (2.61%) | $372.93 | $353.99 | 4.23 M | $82.41 B |
| 07/13/2026 | $404.00 | $390.74 (-3.28%) | $410.83 | $389.96 | 2.34 M | $88.56 B |
| 07/10/2026 | $411.38 | $406.59 (-1.16%) | $414.18 | $400.19 | 1.65 M | $92.15 B |
| 07/09/2026 | $408.62 | $409.01 (0.1%) | $412.46 | $402.01 | 1.05 M | $92.70 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.
